882,000.00
-7000(-0.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 890,000 | 889,000 | 889,000 | 904,000 | 862,000 | 61,641 |
| December 03, 2025 | 872,000 | 896,000 | 896,000 | 905,000 | 856,000 | 108,126 |
| December 02, 2025 | 837,000 | 852,000 | 852,000 | 860,000 | 834,000 | 74,867 |
| December 01, 2025 | 883,000 | 833,000 | 833,000 | 890,000 | 827,000 | 106,391 |
| November 28, 2025 | 897,000 | 876,000 | 876,000 | 898,000 | 855,000 | 79,804 |
| November 27, 2025 | 883,000 | 890,000 | 890,000 | 912,000 | 874,000 | 127,981 |
| November 26, 2025 | 827,000 | 854,000 | 854,000 | 859,000 | 806,000 | 146,191 |
| November 25, 2025 | 899,000 | 830,000 | 830,000 | 909,000 | 802,000 | 265,647 |
| November 24, 2025 | 878,000 | 854,000 | 854,000 | 893,000 | 841,000 | 250,354 |
| November 21, 2025 | 844,000 | 855,000 | 855,000 | 869,000 | 834,000 | 154,115 |
| November 20, 2025 | 985,000 | 923,000 | 923,000 | 1M | 922,000 | 200,553 |
| November 19, 2025 | 932,000 | 907,000 | 907,000 | 933,000 | 873,000 | 195,439 |
| November 18, 2025 | 946,000 | 932,000 | 932,000 | 964,000 | 920,000 | 88,814 |
| November 17, 2025 | 941,000 | 975,000 | 975,000 | 987,000 | 936,000 | 116,129 |
| November 14, 2025 | 938,000 | 906,000 | 906,000 | 950,000 | 900,000 | 145,202 |
| November 13, 2025 | 999,000 | 987,000 | 987,000 | 1.01M | 987,000 | 106,550 |
| November 12, 2025 | 1.02M | 1.02M | 1.02M | 1.02M | 987,000 | 109,287 |
| November 11, 2025 | 1.01M | 1.01M | 1.01M | 1.08M | 1M | 201,617 |
| November 10, 2025 | 924,000 | 939,000 | 939,000 | 962,000 | 897,000 | 106,775 |
| November 07, 2025 | 938,000 | 918,000 | 918,000 | 967,000 | 891,000 | 156,362 |
| November 06, 2025 | 973,000 | 991,000 | 991,000 | 1.01M | 938,000 | 191,256 |
| November 05, 2025 | 928,000 | 930,000 | 930,000 | 938,000 | 869,000 | 215,273 |
| November 04, 2025 | 1.01M | 993,000 | 993,000 | 1.01M | 978,000 | 81,136 |
| November 03, 2025 | 952,000 | 1.02M | 1.02M | 1.02M | 938,000 | 121,763 |
| October 31, 2025 | 922,000 | 949,000 | 949,000 | 956,000 | 918,000 | 99,645 |
| October 30, 2025 | 966,000 | 950,000 | 950,000 | 991,000 | 940,000 | 139,713 |
| October 29, 2025 | 920,000 | 981,000 | 981,000 | 985,000 | 919,000 | 205,561 |
| October 28, 2025 | 865,000 | 875,000 | 875,000 | 917,000 | 855,000 | 166,428 |
| October 27, 2025 | 833,000 | 874,000 | 874,000 | 880,000 | 820,000 | 189,394 |
| October 24, 2025 | 789,000 | 801,000 | 801,000 | 810,000 | 772,000 | 125,857 |
| October 23, 2025 | 784,000 | 782,000 | 782,000 | 800,000 | 773,000 | 120,507 |
| October 22, 2025 | 740,000 | 791,000 | 791,000 | 794,000 | 735,000 | 162,635 |
| October 21, 2025 | 727,000 | 749,000 | 749,000 | 792,000 | 718,000 | 241,706 |
| October 20, 2025 | 725,000 | 722,000 | 722,000 | 729,000 | 682,000 | 171,671 |
| October 17, 2025 | 600,000 | 697,000 | 697,000 | 722,000 | 598,000 | 503,658 |
| October 16, 2025 | 601,000 | 606,000 | 606,000 | 618,000 | 592,000 | 99,072 |
| October 15, 2025 | 589,000 | 599,000 | 599,000 | 600,000 | 580,000 | 127,501 |
| October 14, 2025 | 610,000 | 581,000 | 581,000 | 625,000 | 567,000 | 211,809 |
| October 13, 2025 | 580,000 | 590,000 | 590,000 | 593,000 | 572,000 | 73,599 |
| October 10, 2025 | 608,000 | 595,000 | 595,000 | 611,000 | 576,000 | 145,793 |
| October 02, 2025 | 580,000 | 595,000 | 595,000 | 603,000 | 563,000 | 233,015 |
| October 01, 2025 | 550,000 | 562,000 | 562,000 | 571,000 | 548,000 | 142,682 |
| September 30, 2025 | 539,000 | 541,000 | 541,000 | 546,000 | 530,000 | 118,765 |
| September 29, 2025 | 555,000 | 532,000 | 532,000 | 557,000 | 522,000 | 217,871 |
| September 26, 2025 | 565,000 | 551,000 | 551,000 | 567,000 | 541,000 | 123,543 |
| September 25, 2025 | 580,000 | 569,000 | 569,000 | 582,000 | 567,000 | 68,049 |
| September 24, 2025 | 586,000 | 576,000 | 576,000 | 586,000 | 561,000 | 164,352 |
| September 23, 2025 | 605,000 | 590,000 | 590,000 | 615,000 | 587,000 | 101,778 |
| September 22, 2025 | 608,000 | 601,000 | 601,000 | 610,000 | 589,000 | 70,437 |
| September 19, 2025 | 606,000 | 596,000 | 596,000 | 617,000 | 594,000 | 197,698 |
| September 18, 2025 | 620,000 | 596,000 | 596,000 | 627,000 | 590,000 | 119,447 |
| September 17, 2025 | 628,000 | 614,000 | 614,000 | 631,000 | 612,000 | 81,864 |
| September 16, 2025 | 620,000 | 639,000 | 639,000 | 644,000 | 613,000 | 122,436 |
| September 15, 2025 | 620,000 | 617,000 | 617,000 | 628,000 | 607,000 | 106,899 |
| September 12, 2025 | 623,000 | 612,000 | 612,000 | 629,000 | 608,000 | 81,879 |
| September 11, 2025 | 651,000 | 623,000 | 623,000 | 659,000 | 618,000 | 162,657 |
| September 10, 2025 | 626,000 | 644,000 | 644,000 | 648,000 | 621,000 | 179,009 |
| September 09, 2025 | 597,000 | 608,000 | 608,000 | 615,000 | 589,000 | 132,318 |
| September 08, 2025 | 600,000 | 596,000 | 596,000 | 609,000 | 588,000 | 134,901 |
| September 05, 2025 | 548,000 | 579,000 | 579,000 | 584,000 | 543,000 | 249,103 |
