903.00
-9(-0.99%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 801 | 912 | 912 | 917 | 782 | 887,115 |
| December 03, 2025 | 787 | 797 | 797 | 800 | 787 | 31,736 |
| December 02, 2025 | 786 | 789 | 789 | 800 | 780 | 115,004 |
| December 01, 2025 | 794 | 793 | 793 | 812 | 745 | 276,204 |
| November 28, 2025 | 802 | 794 | 794 | 820 | 773 | 63,534 |
| November 27, 2025 | 817 | 795 | 795 | 817 | 790 | 76,452 |
| November 26, 2025 | 794 | 808 | 808 | 820 | 790 | 36,258 |
| November 25, 2025 | 804 | 801 | 801 | 835 | 781 | 185,162 |
| November 24, 2025 | 768 | 804 | 804 | 860 | 755 | 245,715 |
| November 21, 2025 | 807 | 775 | 775 | 808 | 760 | 39,899 |
| November 20, 2025 | 838 | 809 | 809 | 838 | 790 | 39,699 |
| November 19, 2025 | 814 | 805 | 805 | 821 | 785 | 32,980 |
| November 18, 2025 | 819 | 828 | 828 | 836 | 797 | 72,453 |
| November 17, 2025 | 809 | 831 | 831 | 850 | 797 | 40,628 |
| November 14, 2025 | 842 | 809 | 809 | 879 | 809 | 132,996 |
| November 13, 2025 | 847 | 849 | 849 | 900 | 831 | 229,329 |
| November 12, 2025 | 865 | 847 | 847 | 882 | 845 | 121,291 |
| November 11, 2025 | 900 | 865 | 865 | 903 | 836 | 214,418 |
| November 10, 2025 | 901 | 900 | 900 | 948 | 897 | 182,307 |
| November 07, 2025 | 913 | 948 | 948 | 950 | 884 | 177,476 |
| November 06, 2025 | 910 | 913 | 913 | 939 | 894 | 111,048 |
| November 05, 2025 | 924 | 910 | 910 | 975 | 885 | 250,542 |
| November 04, 2025 | 900 | 933 | 933 | 995 | 842 | 476,837 |
| November 03, 2025 | 916 | 900 | 900 | 916 | 877 | 158,716 |
| October 31, 2025 | 959 | 915 | 915 | 978 | 892 | 186,662 |
| October 30, 2025 | 906 | 959 | 959 | 1,000 | 874 | 876,173 |
| October 29, 2025 | 946 | 907 | 907 | 979 | 888 | 201,566 |
| October 28, 2025 | 862 | 947 | 947 | 975 | 858 | 518,503 |
| October 27, 2025 | 809 | 880 | 880 | 928 | 805 | 1.13M |
| October 24, 2025 | 864 | 810 | 810 | 864 | 808 | 134,056 |
| October 23, 2025 | 813 | 845 | 845 | 885 | 781 | 149,813 |
| October 22, 2025 | 825 | 812 | 812 | 834 | 800 | 129,495 |
| October 21, 2025 | 812 | 825 | 825 | 827 | 799 | 127,539 |
| October 20, 2025 | 848 | 830 | 830 | 848 | 760 | 124,787 |
| October 17, 2025 | 869 | 817 | 817 | 869 | 790 | 252,230 |
| October 16, 2025 | 885 | 870 | 870 | 911 | 840 | 258,021 |
| October 15, 2025 | 885 | 884 | 884 | 901 | 810 | 136,618 |
| October 14, 2025 | 938 | 886 | 886 | 967 | 874 | 334,169 |
| October 13, 2025 | 955 | 938 | 938 | 955 | 913 | 389,823 |
| October 10, 2025 | 928 | 957 | 957 | 1,040 | 899 | 1.42M |
| October 02, 2025 | 1,082 | 921 | 921 | 1,133 | 900 | 3.6M |
| October 01, 2025 | 799 | 998 | 998 | 998 | 780 | 8.02M |
| September 30, 2025 | 652 | 768 | 768 | 814 | 648 | 2.57M |
| September 29, 2025 | 633 | 651 | 651 | 654 | 625 | 135,790 |
| September 26, 2025 | 642 | 633 | 633 | 642 | 621 | 56,235 |
| September 25, 2025 | 649 | 642 | 642 | 649 | 631 | 63,736 |
| September 24, 2025 | 654 | 635 | 635 | 654 | 628 | 62,200 |
| September 23, 2025 | 656 | 652 | 652 | 658 | 638 | 81,801 |
| September 22, 2025 | 658 | 648 | 648 | 658 | 621 | 432,908 |
| September 19, 2025 | 681 | 658 | 658 | 681 | 652 | 162,880 |
| September 18, 2025 | 688 | 681 | 681 | 700 | 668 | 132,307 |
| September 17, 2025 | 711 | 686 | 686 | 711 | 671 | 170,674 |
| September 16, 2025 | 732 | 712 | 712 | 737 | 709 | 126,676 |
| September 15, 2025 | 754 | 729 | 729 | 754 | 726 | 143,615 |
| September 12, 2025 | 736 | 737 | 737 | 757 | 726 | 63,433 |
| September 11, 2025 | 747 | 736 | 736 | 747 | 731 | 62,574 |
| September 10, 2025 | 754 | 745 | 745 | 768 | 735 | 124,396 |
| September 09, 2025 | 743 | 754 | 754 | 763 | 733 | 214,667 |
| September 08, 2025 | 730 | 743 | 743 | 765 | 729 | 195,801 |
| September 05, 2025 | 757 | 756 | 756 | 764 | 749 | 69,467 |