820.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 826 | 820 | 820 | 840 | 819 | 40,217 |
| December 23, 2025 | 829 | 820 | 820 | 844 | 814 | 108,358 |
| December 22, 2025 | 835 | 829 | 829 | 837 | 822 | 55,687 |
| December 19, 2025 | 845 | 835 | 835 | 861 | 813 | 107,037 |
| December 18, 2025 | 859 | 845 | 845 | 863 | 835 | 102,928 |
| December 17, 2025 | 881 | 859 | 859 | 883 | 859 | 63,469 |
| December 16, 2025 | 895 | 876 | 876 | 901 | 870 | 70,123 |
| December 15, 2025 | 901 | 893 | 893 | 907 | 888 | 30,583 |
| December 12, 2025 | 905 | 893 | 893 | 908 | 893 | 24,555 |
| December 11, 2025 | 900 | 902 | 902 | 909 | 894 | 26,799 |
| December 10, 2025 | 899 | 900 | 900 | 925 | 892 | 68,542 |
| December 09, 2025 | 905 | 893 | 893 | 907 | 893 | 19,515 |
| December 08, 2025 | 895 | 899 | 899 | 905 | 887 | 40,628 |
| December 05, 2025 | 908 | 895 | 895 | 909 | 891 | 28,177 |
| December 04, 2025 | 910 | 901 | 901 | 910 | 895 | 9,379 |
| December 03, 2025 | 910 | 898 | 898 | 920 | 897 | 38,374 |
| December 02, 2025 | 886 | 908 | 908 | 908 | 885 | 81,678 |
| December 01, 2025 | 891 | 890 | 890 | 914 | 887 | 45,388 |
| November 28, 2025 | 898 | 891 | 891 | 900 | 890 | 33,870 |
| November 27, 2025 | 898 | 893 | 893 | 907 | 891 | 58,636 |
| November 26, 2025 | 898 | 900 | 900 | 907 | 896 | 11,172 |
| November 25, 2025 | 898 | 898 | 898 | 907 | 895 | 19,211 |
| November 24, 2025 | 898 | 897 | 897 | 919 | 896 | 16,368 |
| November 21, 2025 | 907 | 898 | 898 | 912 | 896 | 51,135 |
| November 20, 2025 | 910 | 908 | 908 | 910 | 900 | 15,704 |
| November 19, 2025 | 914 | 904 | 904 | 914 | 900 | 32,678 |
| November 18, 2025 | 922 | 912 | 912 | 924 | 909 | 43,144 |
| November 17, 2025 | 926 | 919 | 919 | 929 | 913 | 26,779 |
| November 14, 2025 | 920 | 920 | 920 | 925 | 913 | 51,057 |
| November 13, 2025 | 924 | 920 | 920 | 924 | 913 | 43,268 |
| November 12, 2025 | 931 | 922 | 922 | 932 | 912 | 76,827 |
| November 11, 2025 | 935 | 929 | 929 | 942 | 917 | 69,874 |
| November 10, 2025 | 935 | 932 | 932 | 940 | 920 | 60,160 |
| November 07, 2025 | 940 | 935 | 935 | 954 | 919 | 56,642 |
| November 06, 2025 | 963 | 948 | 948 | 979 | 934 | 48,731 |
| November 05, 2025 | 960 | 963 | 963 | 970 | 929 | 113,182 |
| November 04, 2025 | 929 | 966 | 966 | 1,079 | 929 | 2.3M |
| November 03, 2025 | 920 | 929 | 929 | 949 | 911 | 80,612 |
| October 31, 2025 | 909 | 920 | 920 | 930 | 900 | 62,701 |
| October 30, 2025 | 947 | 908 | 908 | 952 | 902 | 109,613 |
| October 29, 2025 | 958 | 940 | 940 | 961 | 939 | 63,629 |
| October 28, 2025 | 955 | 958 | 958 | 973 | 940 | 167,233 |
| October 27, 2025 | 983 | 974 | 974 | 983 | 964 | 82,437 |
| October 24, 2025 | 984 | 986 | 986 | 988 | 974 | 63,943 |
| October 23, 2025 | 988 | 984 | 984 | 990 | 975 | 37,029 |
| October 22, 2025 | 979 | 987 | 987 | 987 | 976 | 41,084 |
| October 21, 2025 | 992 | 979 | 979 | 993 | 979 | 38,901 |
| October 20, 2025 | 986 | 992 | 992 | 998 | 978 | 36,371 |
| October 17, 2025 | 995 | 981 | 981 | 999 | 976 | 76,349 |
| October 16, 2025 | 990 | 995 | 995 | 998 | 985 | 31,779 |
| October 15, 2025 | 1,000 | 990 | 990 | 1,000 | 973 | 76,962 |
| October 14, 2025 | 1,004 | 1,000 | 1,000 | 1,009 | 976 | 107,771 |
| October 13, 2025 | 1,015 | 1,004 | 1,004 | 1,016 | 979 | 58,238 |
| October 10, 2025 | 1,003 | 1,015 | 1,015 | 1,044 | 987 | 162,294 |
| October 02, 2025 | 1,019 | 1,012 | 1,012 | 1,020 | 998 | 86,021 |
| October 01, 2025 | 1,000 | 1,014 | 1,014 | 1,015 | 997 | 100,460 |
| September 30, 2025 | 992 | 1,000 | 1,000 | 1,000 | 982 | 50,709 |
| September 29, 2025 | 985 | 992 | 992 | 998 | 976 | 40,389 |
| September 26, 2025 | 996 | 985 | 985 | 996 | 975 | 36,234 |
| September 25, 2025 | 991 | 990 | 990 | 997 | 983 | 30,341 |