303.00
+1(+0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 306 | 303 | 303 | 306 | 301 | 327,277 |
| December 23, 2025 | 305 | 302 | 302 | 307 | 300 | 552,747 |
| December 22, 2025 | 307 | 307 | 307 | 311 | 304 | 424,045 |
| December 19, 2025 | 315 | 307 | 307 | 315 | 305 | 546,443 |
| December 18, 2025 | 318 | 316 | 316 | 328 | 309 | 1.12M |
| December 17, 2025 | 301 | 321 | 321 | 330 | 301 | 3.09M |
| December 16, 2025 | 304 | 300 | 300 | 304 | 299 | 472,977 |
| December 15, 2025 | 305 | 303 | 303 | 310 | 301 | 535,986 |
| December 12, 2025 | 304 | 307 | 307 | 308 | 303 | 438,658 |
| December 11, 2025 | 303 | 304 | 304 | 306 | 300 | 567,375 |
| December 10, 2025 | 303 | 302 | 302 | 305 | 299 | 520,709 |
| December 09, 2025 | 303 | 304 | 304 | 307 | 301 | 311,169 |
| December 08, 2025 | 302 | 305 | 305 | 306 | 302 | 485,988 |
| December 05, 2025 | 305 | 304 | 304 | 306 | 301 | 409,499 |
| December 04, 2025 | 311 | 305 | 305 | 311 | 303 | 533,089 |
| December 03, 2025 | 309 | 307 | 307 | 314 | 307 | 435,227 |
| December 02, 2025 | 310 | 312 | 312 | 317 | 305 | 369,900 |
| December 01, 2025 | 309 | 310 | 310 | 315 | 307 | 319,083 |
| November 28, 2025 | 306 | 308 | 308 | 309 | 304 | 209,424 |
| November 27, 2025 | 304 | 307 | 307 | 307 | 302 | 204,223 |
| November 26, 2025 | 302 | 305 | 305 | 305 | 301 | 358,589 |
| November 25, 2025 | 306 | 302 | 302 | 306 | 299 | 376,519 |
| November 24, 2025 | 305 | 306 | 306 | 310 | 297 | 833,657 |
| November 21, 2025 | 315 | 306 | 306 | 318 | 302 | 671,939 |
| November 20, 2025 | 314 | 315 | 315 | 319 | 310 | 441,009 |
| November 19, 2025 | 321 | 313 | 313 | 323 | 310 | 943,386 |
| November 18, 2025 | 317 | 317 | 317 | 328 | 312 | 835,537 |
| November 17, 2025 | 328 | 321 | 321 | 328 | 318 | 607,872 |
| November 14, 2025 | 331 | 328 | 328 | 344 | 327 | 2.12M |
| November 13, 2025 | 332 | 328 | 328 | 335 | 327 | 518,666 |
| November 12, 2025 | 330 | 332 | 332 | 334 | 327 | 749,891 |
| November 11, 2025 | 332 | 329 | 329 | 332 | 326 | 433,845 |
| November 10, 2025 | 329 | 329 | 329 | 335 | 326 | 461,092 |
| November 07, 2025 | 318 | 329 | 329 | 333 | 317 | 852,046 |
| November 06, 2025 | 325 | 321 | 321 | 326 | 315 | 386,033 |
| November 05, 2025 | 322 | 325 | 325 | 327 | 310 | 672,233 |
| November 04, 2025 | 314 | 322 | 322 | 328 | 312 | 587,334 |
| November 03, 2025 | 322 | 314 | 314 | 324 | 312 | 825,760 |
| October 31, 2025 | 338 | 324 | 324 | 338 | 323 | 1.07M |
| October 30, 2025 | 320 | 338 | 338 | 350 | 310 | 3.73M |
| October 29, 2025 | 306 | 317 | 317 | 359 | 304 | 11.24M |
| October 28, 2025 | 308 | 305 | 305 | 309 | 304 | 579,496 |
| October 27, 2025 | 303 | 307 | 307 | 308 | 301 | 539,917 |
| October 24, 2025 | 302 | 303 | 303 | 305 | 297 | 512,213 |
| October 23, 2025 | 310 | 302 | 302 | 310 | 302 | 325,829 |
| October 22, 2025 | 305 | 306 | 306 | 308 | 300 | 513,098 |
| October 21, 2025 | 311 | 305 | 305 | 313 | 303 | 773,528 |
| October 20, 2025 | 308 | 310 | 310 | 312 | 308 | 350,262 |
| October 17, 2025 | 313 | 310 | 310 | 314 | 306 | 1.11M |
| October 16, 2025 | 320 | 317 | 317 | 320 | 315 | 456,925 |
| October 15, 2025 | 315 | 320 | 320 | 322 | 315 | 476,417 |
| October 14, 2025 | 323 | 315 | 315 | 325 | 312 | 1.05M |
| October 13, 2025 | 327 | 323 | 323 | 327 | 313 | 1.29M |
| October 10, 2025 | 334 | 327 | 327 | 336 | 322 | 1.19M |
| October 02, 2025 | 331 | 333 | 333 | 339 | 328 | 1.04M |
| October 01, 2025 | 326 | 331 | 331 | 332 | 324 | 1.77M |
| September 30, 2025 | 332 | 326 | 326 | 336 | 324 | 819,381 |
| September 29, 2025 | 339 | 332 | 332 | 341 | 327 | 1.32M |
| September 26, 2025 | 319 | 337 | 337 | 345 | 319 | 4.86M |
| September 25, 2025 | 320 | 322 | 322 | 325 | 318 | 1M |