731.00
-18(-2.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 767 | 749 | 749 | 767 | 740 | 691,208 |
| November 12, 2025 | 747 | 765 | 765 | 765 | 738 | 539,629 |
| November 11, 2025 | 740 | 748 | 748 | 779 | 738 | 745,462 |
| November 10, 2025 | 724 | 739 | 739 | 744 | 721 | 564,310 |
| November 07, 2025 | 754 | 723 | 723 | 754 | 715 | 769,321 |
| November 06, 2025 | 745 | 754 | 754 | 772 | 733 | 626,850 |
| November 05, 2025 | 749 | 732 | 732 | 750 | 710 | 1.16M |
| November 04, 2025 | 760 | 750 | 750 | 770 | 738 | 958,668 |
| November 03, 2025 | 777 | 757 | 757 | 782 | 757 | 1.27M |
| October 31, 2025 | 794 | 777 | 777 | 799 | 775 | 1.1M |
| October 30, 2025 | 808 | 794 | 794 | 821 | 792 | 975,036 |
| October 29, 2025 | 816 | 806 | 806 | 821 | 797 | 946,550 |
| October 28, 2025 | 830 | 815 | 815 | 835 | 809 | 1.07M |
| October 27, 2025 | 843 | 830 | 830 | 854 | 829 | 1.13M |
| October 24, 2025 | 830 | 842 | 842 | 856 | 828 | 1.04M |
| October 23, 2025 | 827 | 819 | 819 | 836 | 816 | 744,934 |
| October 22, 2025 | 830 | 835 | 835 | 850 | 817 | 1.01M |
| October 21, 2025 | 843 | 830 | 830 | 860 | 830 | 1.26M |
| October 20, 2025 | 851 | 843 | 843 | 865 | 833 | 1.02M |
| October 17, 2025 | 858 | 851 | 851 | 912 | 850 | 2.12M |
| October 16, 2025 | 875 | 857 | 857 | 881 | 856 | 1.23M |
| October 15, 2025 | 856 | 877 | 877 | 880 | 845 | 1.37M |
| October 14, 2025 | 926 | 855 | 855 | 927 | 849 | 2.97M |
| October 13, 2025 | 900 | 917 | 917 | 937 | 878 | 2.59M |
| October 10, 2025 | 838 | 917 | 917 | 942 | 838 | 7.96M |
| October 02, 2025 | 810 | 826 | 826 | 842 | 808 | 1.18M |
| October 01, 2025 | 808 | 804 | 804 | 825 | 803 | 418,556 |
| September 30, 2025 | 822 | 807 | 807 | 832 | 803 | 841,050 |
| September 29, 2025 | 818 | 822 | 822 | 843 | 816 | 586,377 |
| September 26, 2025 | 832 | 823 | 823 | 840 | 805 | 884,046 |
| September 25, 2025 | 845 | 840 | 840 | 855 | 838 | 616,057 |
| September 24, 2025 | 852 | 846 | 846 | 856 | 829 | 1.25M |
| September 23, 2025 | 855 | 853 | 853 | 880 | 842 | 1.68M |
| September 22, 2025 | 846 | 853 | 853 | 877 | 846 | 2.31M |
| September 19, 2025 | 844 | 841 | 841 | 847 | 815 | 1.59M |
| September 18, 2025 | 799 | 827 | 827 | 833 | 794 | 1.91M |
| September 17, 2025 | 800 | 799 | 799 | 803 | 783 | 934,164 |
| September 16, 2025 | 793 | 800 | 800 | 802 | 784 | 910,947 |
| September 15, 2025 | 779 | 793 | 793 | 795 | 770 | 1.22M |
| September 12, 2025 | 754 | 777 | 777 | 790 | 754 | 1.54M |
| September 11, 2025 | 739 | 754 | 754 | 764 | 738 | 1.03M |
| September 10, 2025 | 720 | 734 | 734 | 735 | 720 | 527,192 |
| September 09, 2025 | 709 | 720 | 720 | 723 | 700 | 538,095 |
| September 08, 2025 | 712 | 709 | 709 | 723 | 709 | 329,292 |
| September 05, 2025 | 711 | 711 | 711 | 717 | 700 | 391,383 |
| September 04, 2025 | 699 | 699 | 699 | 717 | 699 | 467,864 |
| September 03, 2025 | 680 | 698 | 698 | 700 | 676 | 358,497 |
| September 02, 2025 | 678 | 682 | 682 | 688 | 676 | 394,788 |
| September 01, 2025 | 696 | 682 | 682 | 697 | 678 | 744,555 |
| August 29, 2025 | 701 | 697 | 697 | 705 | 696 | 506,160 |
| August 28, 2025 | 707 | 700 | 700 | 711 | 700 | 470,180 |
| August 27, 2025 | 705 | 706 | 706 | 712 | 701 | 325,306 |
| August 26, 2025 | 714 | 705 | 705 | 716 | 700 | 453,758 |
| August 25, 2025 | 731 | 713 | 713 | 737 | 711 | 711,557 |
| August 22, 2025 | 718 | 722 | 722 | 730 | 718 | 293,539 |
| August 21, 2025 | 725 | 724 | 724 | 740 | 722 | 292,443 |
| August 20, 2025 | 743 | 724 | 724 | 743 | 718 | 712,545 |
| August 19, 2025 | 752 | 743 | 743 | 770 | 740 | 570,120 |
| August 18, 2025 | 777 | 760 | 760 | 782 | 759 | 360,690 |
| August 14, 2025 | 791 | 782 | 782 | 803 | 778 | 549,001 |