443.00
+4(+0.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 439 | 444 | 444 | 456 | 439 | 86,029 |
| December 04, 2025 | 443 | 439 | 439 | 446 | 435 | 717,572 |
| December 03, 2025 | 444 | 443 | 443 | 451 | 438 | 71,381 |
| December 02, 2025 | 437 | 445 | 445 | 451 | 437 | 38,262 |
| December 01, 2025 | 442 | 437 | 437 | 458 | 437 | 593,841 |
| November 28, 2025 | 440 | 442 | 442 | 442 | 435 | 91,555 |
| November 27, 2025 | 439 | 437 | 437 | 446 | 437 | 103,278 |
| November 26, 2025 | 462 | 438 | 438 | 462 | 433 | 154,960 |
| November 25, 2025 | 472 | 458 | 458 | 475 | 457 | 100,497 |
| November 24, 2025 | 476 | 472 | 472 | 478 | 466 | 61,354 |
| November 21, 2025 | 475 | 476 | 476 | 495 | 465 | 516,712 |
| November 20, 2025 | 462 | 475 | 475 | 490 | 455 | 152,694 |
| November 19, 2025 | 461 | 464 | 464 | 471 | 443 | 108,044 |
| November 18, 2025 | 484 | 465 | 465 | 485 | 417 | 1.22M |
| November 17, 2025 | 492 | 484 | 484 | 500 | 483 | 859,987 |
| November 14, 2025 | 498 | 493 | 493 | 504 | 488 | 66,239 |
| November 13, 2025 | 500 | 500 | 500 | 503 | 497 | 45,280 |
| November 12, 2025 | 493 | 500 | 500 | 513 | 490 | 560,885 |
| November 11, 2025 | 502 | 500 | 500 | 526 | 498 | 154,925 |
| November 10, 2025 | 509 | 499 | 499 | 509 | 498 | 220,565 |
| November 07, 2025 | 508 | 509 | 509 | 514 | 480 | 240,690 |
| November 06, 2025 | 515 | 510 | 510 | 522 | 500 | 147,152 |
| November 05, 2025 | 530 | 517 | 517 | 533 | 509 | 276,835 |
| November 04, 2025 | 530 | 530 | 530 | 532 | 515 | 134,740 |
| November 03, 2025 | 511 | 525 | 525 | 534 | 510 | 258,965 |
| October 31, 2025 | 503 | 511 | 511 | 511 | 503 | 50,979 |
| October 30, 2025 | 502 | 509 | 509 | 510 | 499 | 109,620 |
| October 29, 2025 | 504 | 506 | 506 | 506 | 492 | 180,908 |
| October 28, 2025 | 499 | 500 | 500 | 505 | 490 | 79,558 |
| October 27, 2025 | 495 | 499 | 499 | 503 | 490 | 100,689 |
| October 24, 2025 | 490 | 495 | 495 | 499 | 487 | 84,185 |
| October 23, 2025 | 487 | 490 | 490 | 496 | 486 | 65,300 |
| October 22, 2025 | 495 | 487 | 487 | 495 | 475 | 349,842 |
| October 21, 2025 | 498 | 493 | 493 | 498 | 481 | 196,939 |
| October 20, 2025 | 515 | 485 | 485 | 515 | 478 | 330,263 |
| October 17, 2025 | 516 | 507 | 507 | 523 | 504 | 207,065 |
| October 16, 2025 | 530 | 525 | 525 | 540 | 511 | 114,487 |
| October 15, 2025 | 508 | 530 | 530 | 539 | 505 | 116,777 |
| October 14, 2025 | 528 | 508 | 508 | 532 | 508 | 217,009 |
| October 13, 2025 | 556 | 528 | 528 | 556 | 520 | 263,537 |
| October 10, 2025 | 541 | 557 | 557 | 564 | 540 | 129,562 |
| October 02, 2025 | 540 | 541 | 541 | 550 | 534 | 100,288 |
| October 01, 2025 | 533 | 541 | 541 | 550 | 531 | 78,868 |
| September 30, 2025 | 524 | 533 | 533 | 562 | 520 | 120,248 |
| September 29, 2025 | 525 | 524 | 524 | 535 | 515 | 106,777 |
| September 26, 2025 | 548 | 530 | 530 | 548 | 520 | 143,847 |
| September 25, 2025 | 561 | 548 | 548 | 565 | 543 | 142,535 |
| September 24, 2025 | 562 | 565 | 565 | 567 | 557 | 73,571 |
| September 23, 2025 | 554 | 563 | 563 | 566 | 540 | 215,980 |
| September 22, 2025 | 564 | 554 | 554 | 568 | 549 | 224,324 |
| September 19, 2025 | 564 | 563 | 563 | 583 | 551 | 240,528 |
| September 18, 2025 | 543 | 561 | 561 | 563 | 541 | 225,525 |
| September 17, 2025 | 532 | 547 | 547 | 551 | 526 | 191,688 |
| September 16, 2025 | 530 | 532 | 532 | 532 | 515 | 131,335 |
| September 15, 2025 | 517 | 533 | 533 | 533 | 497 | 222,472 |
| September 12, 2025 | 522 | 517 | 517 | 523 | 510 | 79,965 |
| September 11, 2025 | 542 | 522 | 522 | 553 | 521 | 336,239 |
| September 10, 2025 | 542 | 553 | 553 | 557 | 517 | 392,520 |
| September 09, 2025 | 554 | 542 | 542 | 594 | 540 | 1.01M |
| September 08, 2025 | 530 | 545 | 545 | 551 | 530 | 336,512 |