473,500.00
-2000(-0.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 492,000 | 475,500 | 475,500 | 492,000 | 469,000 | 980 |
| December 03, 2025 | 466,500 | 478,000 | 478,000 | 480,500 | 462,500 | 1,807 |
| December 02, 2025 | 455,500 | 464,500 | 464,500 | 479,000 | 453,000 | 843 |
| December 01, 2025 | 462,000 | 457,500 | 457,500 | 472,000 | 430,000 | 2,895 |
| November 28, 2025 | 480,000 | 466,500 | 466,500 | 480,000 | 456,000 | 870 |
| November 27, 2025 | 481,000 | 466,500 | 466,500 | 484,000 | 466,000 | 1,792 |
| November 26, 2025 | 442,000 | 463,500 | 463,500 | 467,000 | 425,000 | 1,998 |
| November 25, 2025 | 485,500 | 442,000 | 442,000 | 487,500 | 439,500 | 3,129 |
| November 24, 2025 | 500,000 | 464,500 | 464,500 | 500,000 | 450,500 | 3,022 |
| November 21, 2025 | 501,000 | 484,000 | 484,000 | 519,000 | 481,500 | 2,833 |
| November 20, 2025 | 570,000 | 524,000 | 524,000 | 570,000 | 523,000 | 2,652 |
| November 19, 2025 | 532,000 | 515,000 | 515,000 | 533,000 | 494,000 | 3,608 |
| November 18, 2025 | 550,000 | 532,000 | 532,000 | 550,000 | 527,000 | 2,465 |
| November 17, 2025 | 549,000 | 553,000 | 553,000 | 559,000 | 527,000 | 4,008 |
| November 14, 2025 | 520,000 | 519,000 | 519,000 | 532,000 | 514,000 | 2,507 |
| November 13, 2025 | 553,000 | 546,000 | 546,000 | 554,000 | 533,000 | 2,943 |
| November 12, 2025 | 553,000 | 553,000 | 553,000 | 556,000 | 523,000 | 6,399 |
| November 11, 2025 | 534,000 | 549,000 | 549,000 | 570,000 | 533,000 | 12,621 |
| November 10, 2025 | 491,500 | 514,000 | 514,000 | 517,000 | 479,000 | 4,982 |
| November 07, 2025 | 486,000 | 488,000 | 488,000 | 501,000 | 470,000 | 7,316 |
| November 06, 2025 | 508,000 | 511,000 | 511,000 | 514,000 | 475,000 | 6,742 |
| November 05, 2025 | 452,000 | 475,500 | 475,500 | 496,000 | 447,000 | 8,453 |
| November 04, 2025 | 512,000 | 509,000 | 509,000 | 532,000 | 508,000 | 4,900 |
| November 03, 2025 | 475,000 | 528,000 | 528,000 | 533,000 | 458,500 | 10,304 |
| October 31, 2025 | 449,500 | 456,500 | 456,500 | 469,000 | 431,000 | 4,338 |
| October 30, 2025 | 489,500 | 464,000 | 464,000 | 489,500 | 455,000 | 3,660 |
| October 29, 2025 | 492,500 | 489,500 | 489,500 | 492,500 | 468,000 | 6,376 |
| October 28, 2025 | 436,500 | 446,000 | 446,000 | 449,000 | 425,500 | 4,237 |
| October 27, 2025 | 410,000 | 441,500 | 441,500 | 443,000 | 410,000 | 6,035 |
| October 24, 2025 | 409,500 | 410,000 | 410,000 | 415,000 | 402,500 | 1,816 |
| October 23, 2025 | 419,500 | 405,000 | 405,000 | 419,500 | 398,000 | 3,181 |
| October 22, 2025 | 413,500 | 419,500 | 419,500 | 428,000 | 412,000 | 2,408 |
| October 21, 2025 | 418,000 | 421,000 | 421,000 | 438,500 | 418,000 | 3,366 |
| October 20, 2025 | 429,500 | 418,000 | 418,000 | 432,500 | 390,000 | 2,823 |
| October 17, 2025 | 393,500 | 420,000 | 420,000 | 432,500 | 378,500 | 10,699 |
| October 16, 2025 | 389,000 | 393,500 | 393,500 | 400,000 | 383,000 | 3,562 |
| October 15, 2025 | 390,000 | 389,000 | 389,000 | 394,000 | 381,000 | 2,098 |
| October 14, 2025 | 390,500 | 383,000 | 383,000 | 399,000 | 376,500 | 5,177 |
| October 13, 2025 | 370,000 | 382,000 | 382,000 | 388,000 | 364,000 | 4,916 |
| October 10, 2025 | 388,500 | 379,000 | 379,000 | 388,500 | 362,500 | 3,813 |
| October 02, 2025 | 376,000 | 380,500 | 380,500 | 389,000 | 360,000 | 4,147 |
| October 01, 2025 | 350,000 | 363,500 | 363,500 | 363,500 | 350,000 | 2,165 |
| September 30, 2025 | 337,000 | 347,000 | 347,000 | 349,000 | 337,000 | 1,089 |
| September 29, 2025 | 339,000 | 336,500 | 336,500 | 346,000 | 333,000 | 1,931 |
| September 26, 2025 | 350,000 | 346,000 | 346,000 | 354,500 | 341,000 | 2,047 |
| September 25, 2025 | 362,500 | 355,500 | 355,500 | 367,500 | 354,000 | 1,068 |
| September 24, 2025 | 367,500 | 358,500 | 358,500 | 368,000 | 355,500 | 1,333 |
| September 23, 2025 | 378,000 | 367,000 | 367,000 | 385,000 | 366,500 | 2,333 |
| September 22, 2025 | 383,500 | 378,000 | 378,000 | 385,500 | 376,000 | 905 |
| September 19, 2025 | 370,500 | 383,500 | 383,500 | 383,500 | 370,500 | 4,491 |
| September 18, 2025 | 370,500 | 370,500 | 370,500 | 377,000 | 366,000 | 1,815 |
| September 17, 2025 | 383,500 | 370,500 | 370,500 | 383,500 | 370,000 | 1,870 |
| September 16, 2025 | 383,500 | 383,500 | 383,500 | 389,000 | 377,500 | 1,515 |
| September 15, 2025 | 382,000 | 383,500 | 383,500 | 389,500 | 374,500 | 2,191 |
| September 12, 2025 | 374,000 | 382,000 | 382,000 | 384,000 | 366,500 | 2,125 |
| September 11, 2025 | 386,500 | 373,500 | 373,500 | 391,000 | 372,500 | 2,051 |
| September 10, 2025 | 382,000 | 386,000 | 386,000 | 394,000 | 378,000 | 3,664 |
| September 09, 2025 | 372,000 | 376,000 | 376,000 | 384,000 | 363,500 | 2,104 |
| September 08, 2025 | 380,000 | 372,000 | 372,000 | 386,000 | 366,500 | 2,863 |
| September 05, 2025 | 355,000 | 367,500 | 367,500 | 371,000 | 355,000 | 2,528 |
