731.00
-18(-2.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 749 | 749 | 749 | 767 | 749 | 7.07M |
| December 03, 2025 | 755 | 744 | 744 | 763 | 736 | 9.34M |
| December 02, 2025 | 788 | 764 | 764 | 788 | 757 | 7.78M |
| December 01, 2025 | 776 | 792 | 792 | 807 | 768 | 9.2M |
| November 28, 2025 | 759 | 790 | 790 | 793 | 758 | 6.5M |
| November 27, 2025 | 767 | 769 | 769 | 774 | 749 | 12.45M |
| November 26, 2025 | 810 | 779 | 779 | 820 | 779 | 14.05M |
| November 25, 2025 | 785 | 824 | 824 | 834 | 782 | 11.87M |
| November 24, 2025 | 803 | 832 | 832 | 836 | 798 | 13.93M |
| November 21, 2025 | 830 | 832 | 832 | 841 | 821 | 13.83M |
| November 20, 2025 | 758 | 765 | 765 | 771 | 742 | 13.77M |
| November 19, 2025 | 783 | 796 | 796 | 834 | 783 | 26.22M |
| November 18, 2025 | 762 | 792 | 792 | 793 | 749 | 15.88M |
| November 17, 2025 | 758 | 744 | 744 | 760 | 736 | 11.2M |
| November 14, 2025 | 750 | 773 | 773 | 774 | 746 | 12.58M |
| November 13, 2025 | 727 | 710 | 710 | 731 | 706 | 9.98M |
| November 12, 2025 | 734 | 720 | 720 | 744 | 716 | 12.82M |
| November 11, 2025 | 729 | 735 | 735 | 748 | 700 | 21.01M |
| November 10, 2025 | 780 | 748 | 748 | 786 | 740 | 16.72M |
| November 07, 2025 | 804 | 797 | 797 | 823 | 766 | 32.08M |
| November 06, 2025 | 740 | 770 | 770 | 789 | 733 | 19.97M |
| November 05, 2025 | 761 | 778 | 778 | 833 | 760 | 42.49M |
| November 04, 2025 | 700 | 737 | 737 | 738 | 697 | 14.74M |
| November 03, 2025 | 740 | 698 | 698 | 745 | 698 | 15.52M |
| October 31, 2025 | 760 | 745 | 745 | 771 | 743 | 10.45M |
| October 30, 2025 | 755 | 764 | 764 | 767 | 739 | 16.09M |
| October 29, 2025 | 780 | 767 | 767 | 803 | 767 | 12.34M |
| October 28, 2025 | 796 | 800 | 800 | 816 | 796 | 7.64M |
| October 27, 2025 | 805 | 786 | 786 | 806 | 784 | 10.67M |
| October 24, 2025 | 849 | 830 | 830 | 859 | 828 | 10.47M |
| October 23, 2025 | 881 | 875 | 875 | 890 | 849 | 7.99M |
| October 22, 2025 | 880 | 859 | 859 | 900 | 858 | 6.43M |
| October 21, 2025 | 866 | 879 | 879 | 884 | 842 | 8.24M |
| October 20, 2025 | 896 | 885 | 885 | 929 | 882 | 8.59M |
| October 17, 2025 | 936 | 918 | 918 | 936 | 891 | 11.55M |
| October 16, 2025 | 971 | 924 | 924 | 971 | 924 | 8.21M |
| October 15, 2025 | 1,014 | 973 | 973 | 1,020 | 972 | 8.14M |
| October 14, 2025 | 993 | 1,035 | 1,035 | 1,044 | 972 | 9.16M |
| October 13, 2025 | 1,035 | 1,009 | 1,009 | 1,046 | 1,009 | 6.98M |
| October 10, 2025 | 992 | 989 | 989 | 1,030 | 979 | 6.81M |
| October 02, 2025 | 1,070 | 1,031 | 1,031 | 1,070 | 1,022 | 10.84M |
| October 01, 2025 | 1,124 | 1,109 | 1,109 | 1,125 | 1,106 | 4.41M |
| September 30, 2025 | 1,128 | 1,134 | 1,134 | 1,136 | 1,119 | 5.8M |
| September 29, 2025 | 1,150 | 1,126 | 1,126 | 1,150 | 1,120 | 4.09M |
| September 26, 2025 | 1,129 | 1,163 | 1,163 | 1,178 | 1,128 | 8.39M |
| September 25, 2025 | 1,121 | 1,107 | 1,107 | 1,123 | 1,102 | 3.25M |
| September 24, 2025 | 1,100 | 1,107 | 1,107 | 1,128 | 1,093 | 6.48M |
| September 23, 2025 | 1,101 | 1,100 | 1,100 | 1,116 | 1,095 | 6.19M |
| September 22, 2025 | 1,127 | 1,118 | 1,118 | 1,129 | 1,106 | 3.56M |
| September 19, 2025 | 1,127 | 1,142 | 1,142 | 1,146 | 1,123 | 5.83M |
| September 18, 2025 | 1,155 | 1,133 | 1,133 | 1,167 | 1,130 | 6.86M |
| September 17, 2025 | 1,155 | 1,173 | 1,173 | 1,179 | 1,155 | 6.19M |
| September 16, 2025 | 1,178 | 1,143 | 1,143 | 1,178 | 1,140 | 5.6M |
| September 15, 2025 | 1,180 | 1,184 | 1,184 | 1,194 | 1,169 | 4.86M |
| September 12, 2025 | 1,225 | 1,195 | 1,195 | 1,230 | 1,193 | 6.19M |
| September 11, 2025 | 1,259 | 1,247 | 1,247 | 1,269 | 1,246 | 3.49M |
| September 10, 2025 | 1,311 | 1,267 | 1,267 | 1,315 | 1,263 | 7.47M |
| September 09, 2025 | 1,349 | 1,319 | 1,319 | 1,356 | 1,318 | 5.55M |
| September 08, 2025 | 1,363 | 1,356 | 1,356 | 1,370 | 1,356 | 2.88M |
| September 05, 2025 | 1,370 | 1,367 | 1,367 | 1,377 | 1,360 | 5.66M |