556.00
+1(+0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 568 | 555 | 555 | 568 | 551 | 193,385 |
| December 03, 2025 | 563 | 560 | 560 | 569 | 555 | 226,859 |
| December 02, 2025 | 561 | 563 | 563 | 571 | 561 | 195,761 |
| December 01, 2025 | 565 | 560 | 560 | 566 | 555 | 219,265 |
| November 28, 2025 | 547 | 559 | 559 | 562 | 545 | 270,430 |
| November 27, 2025 | 549 | 549 | 549 | 551 | 537 | 214,361 |
| November 26, 2025 | 532 | 547 | 547 | 547 | 532 | 187,727 |
| November 25, 2025 | 537 | 532 | 532 | 545 | 532 | 198,437 |
| November 24, 2025 | 537 | 534 | 534 | 544 | 533 | 209,308 |
| November 21, 2025 | 543 | 536 | 536 | 546 | 532 | 507,199 |
| November 20, 2025 | 540 | 548 | 548 | 552 | 540 | 240,006 |
| November 19, 2025 | 538 | 538 | 538 | 549 | 532 | 395,456 |
| November 18, 2025 | 552 | 544 | 544 | 565 | 542 | 358,594 |
| November 17, 2025 | 560 | 556 | 556 | 563 | 550 | 206,410 |
| November 14, 2025 | 565 | 555 | 555 | 572 | 553 | 495,478 |
| November 13, 2025 | 574 | 573 | 573 | 575 | 566 | 186,392 |
| November 12, 2025 | 573 | 572 | 572 | 574 | 563 | 217,940 |
| November 11, 2025 | 575 | 568 | 568 | 578 | 561 | 260,023 |
| November 10, 2025 | 565 | 571 | 571 | 575 | 557 | 235,721 |
| November 07, 2025 | 568 | 558 | 558 | 575 | 550 | 372,537 |
| November 06, 2025 | 566 | 570 | 570 | 579 | 550 | 471,967 |
| November 05, 2025 | 554 | 553 | 553 | 557 | 542 | 351,290 |
| November 04, 2025 | 552 | 554 | 554 | 560 | 548 | 339,491 |
| November 03, 2025 | 572 | 555 | 555 | 574 | 554 | 669,006 |
| October 31, 2025 | 584 | 571 | 571 | 584 | 571 | 260,203 |
| October 30, 2025 | 589 | 577 | 577 | 601 | 571 | 571,485 |
| October 29, 2025 | 590 | 581 | 581 | 591 | 580 | 485,316 |
| October 28, 2025 | 594 | 588 | 588 | 596 | 586 | 543,466 |
| October 27, 2025 | 627 | 593 | 593 | 630 | 586 | 1.52M |
| October 24, 2025 | 645 | 626 | 626 | 655 | 619 | 1.37M |
| October 23, 2025 | 634 | 645 | 645 | 650 | 628 | 810,684 |
| October 22, 2025 | 637 | 636 | 636 | 653 | 633 | 521,670 |
| October 21, 2025 | 634 | 638 | 638 | 655 | 627 | 1.27M |
| October 20, 2025 | 632 | 634 | 634 | 659 | 632 | 609,154 |
| October 17, 2025 | 616 | 632 | 632 | 639 | 610 | 1.21M |
| October 16, 2025 | 613 | 620 | 620 | 646 | 612 | 891,978 |
| October 15, 2025 | 615 | 614 | 614 | 620 | 610 | 339,793 |
| October 14, 2025 | 602 | 609 | 609 | 650 | 593 | 1.5M |
| October 13, 2025 | 571 | 602 | 602 | 603 | 571 | 589,053 |
| October 10, 2025 | 585 | 579 | 579 | 640 | 559 | 2.25M |
| October 02, 2025 | 585 | 584 | 584 | 592 | 577 | 452,199 |
| October 01, 2025 | 590 | 587 | 587 | 591 | 578 | 212,911 |
| September 30, 2025 | 586 | 585 | 585 | 593 | 584 | 196,575 |
| September 29, 2025 | 590 | 585 | 585 | 601 | 585 | 304,857 |
| September 26, 2025 | 602 | 590 | 590 | 608 | 588 | 352,149 |
| September 25, 2025 | 597 | 602 | 602 | 608 | 597 | 237,841 |
| September 24, 2025 | 595 | 597 | 597 | 599 | 590 | 363,715 |
| September 23, 2025 | 601 | 596 | 596 | 604 | 592 | 356,068 |
| September 22, 2025 | 600 | 601 | 601 | 608 | 596 | 238,755 |
| September 19, 2025 | 603 | 598 | 598 | 605 | 594 | 286,010 |
| September 18, 2025 | 600 | 604 | 604 | 606 | 596 | 256,911 |
| September 17, 2025 | 592 | 596 | 596 | 598 | 591 | 183,618 |
| September 16, 2025 | 605 | 598 | 598 | 607 | 591 | 260,708 |
| September 15, 2025 | 603 | 602 | 602 | 606 | 570 | 663,151 |
| September 12, 2025 | 607 | 604 | 604 | 607 | 601 | 249,048 |
| September 11, 2025 | 602 | 605 | 605 | 610 | 602 | 156,627 |
| September 10, 2025 | 603 | 605 | 605 | 606 | 601 | 184,039 |
| September 09, 2025 | 603 | 605 | 605 | 609 | 602 | 83,263 |
| September 08, 2025 | 607 | 606 | 606 | 608 | 601 | 269,718 |
| September 05, 2025 | 606 | 605 | 605 | 609 | 599 | 220,336 |