684.00
-22(-3.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 709 | 706 | 706 | 724 | 706 | 595.45M |
| December 03, 2025 | 711 | 701 | 701 | 721 | 694 | 795.94M |
| December 02, 2025 | 739 | 718 | 718 | 742 | 714 | 875.84M |
| December 01, 2025 | 729 | 748 | 748 | 762 | 724 | 857.19M |
| November 28, 2025 | 716 | 744 | 744 | 748 | 715 | 683.84M |
| November 27, 2025 | 721 | 724 | 724 | 732 | 706 | 893.6M |
| November 26, 2025 | 761 | 734 | 734 | 774 | 734 | 863.87M |
| November 25, 2025 | 740 | 776 | 776 | 787 | 737 | 1.01B |
| November 24, 2025 | 759 | 784 | 784 | 789 | 753 | 1.16B |
| November 21, 2025 | 784 | 786 | 786 | 794 | 775 | 1.09B |
| November 20, 2025 | 711 | 725 | 725 | 728 | 701 | 1.21B |
| November 19, 2025 | 740 | 757 | 757 | 787 | 740 | 1.62B |
| November 18, 2025 | 718 | 747 | 747 | 749 | 705 | 1.12B |
| November 17, 2025 | 705 | 699 | 699 | 717 | 698 | 976.56M |
| November 14, 2025 | 709 | 731 | 731 | 731 | 703 | 1.13B |
| November 13, 2025 | 687 | 669 | 669 | 689 | 665 | 787.2M |
| November 12, 2025 | 695 | 678 | 678 | 702 | 674 | 985.58M |
| November 11, 2025 | 685 | 692 | 692 | 706 | 660 | 1.63B |
| November 10, 2025 | 734 | 706 | 706 | 741 | 696 | 1.23B |
| November 07, 2025 | 754 | 752 | 752 | 777 | 722 | 1.79B |
| November 06, 2025 | 698 | 726 | 726 | 745 | 693 | 1.48B |
| November 05, 2025 | 719 | 734 | 734 | 785 | 718 | 2.13B |
| November 04, 2025 | 661 | 697 | 697 | 697 | 657 | 1.07B |
| November 03, 2025 | 702 | 658 | 658 | 703 | 658 | 1.09B |
| October 31, 2025 | 716 | 702 | 702 | 727 | 701 | 769.32M |
| October 30, 2025 | 710 | 719 | 719 | 725 | 696 | 1.32B |
| October 29, 2025 | 738 | 723 | 723 | 758 | 723 | 817.63M |
| October 28, 2025 | 752 | 754 | 754 | 770 | 750 | 752.79M |
| October 27, 2025 | 755 | 740 | 740 | 761 | 739 | 795.58M |
| October 24, 2025 | 805 | 783 | 783 | 811 | 780 | 718.59M |
| October 23, 2025 | 832 | 826 | 826 | 839 | 800 | 814.04M |
| October 22, 2025 | 833 | 809 | 809 | 849 | 809 | 710.85M |
| October 21, 2025 | 816 | 829 | 829 | 834 | 793 | 955.04M |
| October 20, 2025 | 848 | 831 | 831 | 876 | 831 | 626.01M |
| October 17, 2025 | 877 | 864 | 864 | 880 | 839 | 829.85M |
| October 16, 2025 | 913 | 868 | 868 | 913 | 868 | 720.18M |
| October 15, 2025 | 959 | 916 | 916 | 963 | 914 | 510.33M |
| October 14, 2025 | 940 | 971 | 971 | 985 | 914 | 849.25M |
| October 13, 2025 | 971 | 950 | 950 | 987 | 950 | 525.87M |
| October 10, 2025 | 940 | 932 | 932 | 958 | 923 | 545.47M |
| October 02, 2025 | 993 | 980 | 980 | 1,002 | 961 | 723.46M |
| October 01, 2025 | 1,058 | 1,046 | 1,046 | 1,058 | 1,041 | 347.26M |
| September 30, 2025 | 1,061 | 1,069 | 1,069 | 1,072 | 1,056 | 301.57M |
| September 29, 2025 | 1,077 | 1,061 | 1,061 | 1,080 | 1,057 | 345.44M |
| September 26, 2025 | 1,063 | 1,096 | 1,096 | 1,111 | 1,063 | 499.03M |
| September 25, 2025 | 1,056 | 1,044 | 1,044 | 1,059 | 1,039 | 364.37M |
| September 24, 2025 | 1,038 | 1,044 | 1,044 | 1,064 | 1,031 | 384.5M |
| September 23, 2025 | 1,037 | 1,038 | 1,038 | 1,053 | 1,032 | 317.64M |
| September 22, 2025 | 1,063 | 1,054 | 1,054 | 1,064 | 1,042 | 290.08M |
| September 19, 2025 | 1,063 | 1,076 | 1,076 | 1,081 | 1,058 | 283.13M |
| September 18, 2025 | 1,090 | 1,067 | 1,067 | 1,100 | 1,065 | 374.71M |
| September 17, 2025 | 1,090 | 1,105 | 1,105 | 1,112 | 1,089 | 323.76M |
| September 16, 2025 | 1,113 | 1,079 | 1,079 | 1,114 | 1,075 | 508.16M |
| September 15, 2025 | 1,113 | 1,116 | 1,116 | 1,127 | 1,102 | 372.55M |
| September 12, 2025 | 1,146 | 1,126 | 1,126 | 1,156 | 1,124 | 515.55M |
| September 11, 2025 | 1,178 | 1,175 | 1,175 | 1,197 | 1,168 | 311.52M |
| September 10, 2025 | 1,236 | 1,192 | 1,192 | 1,237 | 1,190 | 365.51M |
| September 09, 2025 | 1,273 | 1,245 | 1,245 | 1,280 | 1,243 | 299.38M |
| September 08, 2025 | 1,286 | 1,279 | 1,279 | 1,293 | 1,278 | 160.29M |
| September 05, 2025 | 1,290 | 1,289 | 1,289 | 1,300 | 1,281 | 213.41M |