545,000.00
-38000(-6.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 538,000 | 545,000 | 545,000 | 559,000 | 538,000 | 37,837 |
| November 20, 2025 | 601,000 | 583,000 | 583,000 | 605,000 | 577,000 | 35,478 |
| November 19, 2025 | 586,000 | 559,000 | 559,000 | 588,000 | 539,000 | 39,012 |
| November 18, 2025 | 594,000 | 586,000 | 586,000 | 610,000 | 573,000 | 37,430 |
| November 17, 2025 | 589,000 | 616,000 | 616,000 | 618,000 | 574,000 | 54,412 |
| November 14, 2025 | 576,000 | 566,000 | 566,000 | 582,000 | 562,000 | 37,498 |
| November 13, 2025 | 611,000 | 596,000 | 596,000 | 611,000 | 589,000 | 29,962 |
| November 12, 2025 | 624,000 | 612,000 | 612,000 | 635,000 | 590,000 | 58,301 |
| November 11, 2025 | 585,000 | 618,000 | 618,000 | 643,000 | 585,000 | 112,459 |
| November 10, 2025 | 545,000 | 557,000 | 557,000 | 565,000 | 535,000 | 42,779 |
| November 07, 2025 | 545,000 | 544,000 | 544,000 | 581,000 | 528,000 | 77,623 |
| November 06, 2025 | 559,000 | 572,000 | 572,000 | 573,000 | 540,000 | 72,538 |
| November 05, 2025 | 528,000 | 530,000 | 530,000 | 540,000 | 490,000 | 85,929 |
| November 04, 2025 | 578,000 | 545,000 | 545,000 | 580,000 | 536,500 | 50,506 |
| November 03, 2025 | 513,000 | 581,000 | 581,000 | 586,000 | 513,000 | 76,463 |
| October 31, 2025 | 508,000 | 508,000 | 508,000 | 518,000 | 499,500 | 32,514 |
| October 30, 2025 | 549,000 | 522,000 | 522,000 | 554,000 | 513,000 | 69,353 |
| October 29, 2025 | 535,000 | 563,000 | 563,000 | 566,000 | 530,000 | 56,230 |
| October 28, 2025 | 489,000 | 508,000 | 508,000 | 510,000 | 478,000 | 38,461 |
| October 27, 2025 | 451,500 | 490,500 | 490,500 | 492,000 | 450,500 | 52,886 |
| October 24, 2025 | 447,500 | 450,000 | 450,000 | 455,500 | 438,000 | 22,770 |
| October 23, 2025 | 457,000 | 441,000 | 441,000 | 457,000 | 434,500 | 33,093 |
| October 22, 2025 | 439,000 | 457,000 | 457,000 | 459,500 | 434,500 | 34,500 |
| October 21, 2025 | 442,500 | 450,000 | 450,000 | 480,000 | 438,000 | 48,964 |
| October 20, 2025 | 445,000 | 442,500 | 442,500 | 449,000 | 424,500 | 46,336 |
| October 17, 2025 | 400,000 | 439,000 | 439,000 | 448,500 | 370,000 | 114,900 |
| October 16, 2025 | 395,000 | 400,000 | 400,000 | 408,000 | 395,000 | 45,943 |
| October 15, 2025 | 389,500 | 391,500 | 391,500 | 398,750 | 381,000 | 32,328 |
| October 14, 2025 | 397,000 | 384,500 | 384,500 | 405,000 | 377,500 | 51,420 |
| October 13, 2025 | 377,000 | 387,500 | 387,500 | 395,000 | 369,500 | 55,340 |
| October 10, 2025 | 376,000 | 377,000 | 377,000 | 378,000 | 358,500 | 39,469 |
| October 02, 2025 | 380,000 | 372,500 | 372,500 | 380,000 | 362,000 | 42,645 |
| October 01, 2025 | 353,500 | 368,000 | 368,000 | 368,500 | 351,500 | 36,009 |
| September 30, 2025 | 329,000 | 349,500 | 349,500 | 353,000 | 328,500 | 36,588 |
| September 29, 2025 | 335,500 | 329,000 | 329,000 | 335,500 | 322,500 | 26,467 |
| September 26, 2025 | 342,000 | 335,500 | 335,500 | 342,500 | 330,000 | 19,004 |
| September 25, 2025 | 340,000 | 342,000 | 342,000 | 349,000 | 338,500 | 26,056 |
| September 24, 2025 | 343,500 | 338,000 | 338,000 | 344,500 | 334,000 | 16,649 |
| September 23, 2025 | 346,000 | 343,500 | 343,500 | 354,500 | 342,000 | 13,743 |
| September 22, 2025 | 350,000 | 346,000 | 346,000 | 352,500 | 338,000 | 17,373 |
| September 19, 2025 | 353,000 | 349,500 | 349,500 | 357,500 | 344,000 | 142,577 |
| September 18, 2025 | 357,000 | 352,500 | 352,500 | 360,500 | 350,500 | 11,662 |
| September 17, 2025 | 369,000 | 357,000 | 357,000 | 370,000 | 354,000 | 13,770 |
| September 16, 2025 | 370,000 | 371,000 | 371,000 | 375,000 | 367,500 | 13,910 |
| September 15, 2025 | 363,000 | 370,000 | 370,000 | 370,000 | 361,000 | 16,581 |
| September 12, 2025 | 361,000 | 363,000 | 363,000 | 369,500 | 353,000 | 17,170 |
| September 11, 2025 | 374,000 | 364,500 | 364,500 | 378,000 | 361,500 | 18,595 |
| September 10, 2025 | 366,500 | 373,000 | 373,000 | 374,500 | 364,000 | 32,364 |
| September 09, 2025 | 352,500 | 360,500 | 360,500 | 366,000 | 348,000 | 26,764 |
| September 08, 2025 | 357,500 | 352,500 | 352,500 | 362,000 | 348,000 | 27,474 |
| September 05, 2025 | 334,500 | 348,000 | 348,000 | 350,000 | 334,500 | 29,130 |
| September 04, 2025 | 333,000 | 333,000 | 333,000 | 338,500 | 329,500 | 13,520 |
| September 03, 2025 | 330,000 | 332,500 | 332,500 | 338,000 | 329,000 | 8,681 |
| September 02, 2025 | 324,000 | 330,000 | 330,000 | 333,000 | 324,000 | 16,723 |
| September 01, 2025 | 333,000 | 323,000 | 323,000 | 333,000 | 321,000 | 20,668 |
| August 29, 2025 | 343,500 | 337,500 | 337,500 | 349,500 | 336,500 | 23,890 |
| August 28, 2025 | 338,000 | 343,500 | 343,500 | 343,500 | 334,500 | 10,842 |
| August 27, 2025 | 353,500 | 341,000 | 341,000 | 353,500 | 341,000 | 18,680 |
| August 26, 2025 | 349,000 | 346,500 | 346,500 | 350,500 | 342,000 | 24,210 |
| August 25, 2025 | 357,000 | 354,000 | 354,000 | 361,000 | 346,000 | 32,933 |