217,500.00
-6500(-2.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 225,000 | 217,500 | 217,500 | 225,500 | 214,500 | 217,502 |
| December 23, 2025 | 235,500 | 224,000 | 224,000 | 238,500 | 223,500 | 199,251 |
| December 22, 2025 | 242,000 | 234,500 | 234,500 | 244,500 | 233,000 | 131,150 |
| December 19, 2025 | 226,000 | 239,000 | 239,000 | 243,500 | 224,500 | 324,679 |
| December 18, 2025 | 224,500 | 225,500 | 225,500 | 228,000 | 221,500 | 76,403 |
| December 17, 2025 | 228,500 | 228,500 | 228,500 | 249,000 | 226,500 | 209,623 |
| December 16, 2025 | 231,000 | 227,500 | 227,500 | 233,000 | 226,000 | 101,624 |
| December 15, 2025 | 226,000 | 231,000 | 231,000 | 234,000 | 222,500 | 98,864 |
| December 12, 2025 | 240,500 | 229,000 | 229,000 | 246,000 | 228,500 | 165,741 |
| December 11, 2025 | 239,000 | 237,000 | 237,000 | 240,000 | 234,000 | 252,957 |
| December 10, 2025 | 233,500 | 239,500 | 239,500 | 249,000 | 230,000 | 276,245 |
| December 09, 2025 | 209,500 | 227,500 | 227,500 | 231,000 | 205,500 | 344,446 |
| December 08, 2025 | 214,000 | 208,000 | 208,000 | 215,750 | 204,000 | 160,225 |
| December 05, 2025 | 223,000 | 216,000 | 216,000 | 223,500 | 213,500 | 122,266 |
| December 04, 2025 | 223,500 | 223,500 | 223,500 | 228,000 | 222,000 | 83,010 |
| December 03, 2025 | 227,000 | 225,000 | 225,000 | 227,000 | 222,000 | 70,441 |
| December 02, 2025 | 222,500 | 226,500 | 226,500 | 234,000 | 218,500 | 122,855 |
| December 01, 2025 | 221,500 | 225,000 | 225,000 | 232,000 | 218,500 | 175,422 |
| November 28, 2025 | 209,000 | 216,500 | 216,500 | 224,000 | 209,000 | 176,301 |
| November 27, 2025 | 210,000 | 209,500 | 209,500 | 211,500 | 206,000 | 55,995 |
| November 26, 2025 | 205,500 | 208,000 | 208,000 | 210,500 | 203,000 | 74,321 |
| November 25, 2025 | 210,500 | 204,000 | 204,000 | 216,000 | 198,500 | 137,579 |
| November 24, 2025 | 213,000 | 207,500 | 207,500 | 215,500 | 204,000 | 108,348 |
| November 21, 2025 | 215,000 | 211,000 | 211,000 | 216,000 | 209,500 | 98,182 |
| November 20, 2025 | 220,000 | 224,000 | 224,000 | 232,500 | 219,000 | 119,243 |
| November 19, 2025 | 223,000 | 217,500 | 217,500 | 224,000 | 213,000 | 69,306 |
| November 18, 2025 | 233,000 | 222,000 | 222,000 | 233,000 | 220,000 | 99,288 |
| November 17, 2025 | 231,500 | 232,500 | 232,500 | 239,000 | 225,000 | 126,803 |
| November 14, 2025 | 227,000 | 226,000 | 226,000 | 235,000 | 226,000 | 122,593 |
| November 13, 2025 | 229,500 | 233,500 | 233,500 | 233,500 | 224,000 | 147,634 |
| November 12, 2025 | 229,500 | 229,000 | 229,000 | 231,000 | 220,000 | 180,352 |
| November 11, 2025 | 216,000 | 218,500 | 218,500 | 220,500 | 208,500 | 147,231 |
| November 10, 2025 | 213,500 | 214,000 | 214,000 | 221,500 | 211,500 | 129,480 |
| November 07, 2025 | 220,000 | 220,500 | 220,500 | 228,500 | 216,500 | 144,903 |
| November 06, 2025 | 235,500 | 228,000 | 228,000 | 237,000 | 225,000 | 136,249 |
| November 05, 2025 | 245,000 | 232,500 | 232,500 | 245,000 | 225,000 | 216,584 |
| November 04, 2025 | 237,500 | 241,000 | 241,000 | 246,500 | 232,000 | 221,757 |
| November 03, 2025 | 232,500 | 234,500 | 234,500 | 235,500 | 224,000 | 162,694 |
| October 31, 2025 | 227,500 | 234,000 | 234,000 | 238,500 | 225,500 | 253,421 |
| October 30, 2025 | 224,000 | 221,000 | 221,000 | 233,000 | 218,500 | 127,797 |
| October 29, 2025 | 223,000 | 220,000 | 220,000 | 224,500 | 215,000 | 125,334 |
| October 28, 2025 | 221,000 | 218,500 | 218,500 | 222,500 | 214,500 | 129,778 |
| October 27, 2025 | 201,000 | 226,000 | 226,000 | 229,000 | 200,500 | 329,646 |
| October 24, 2025 | 200,500 | 199,200 | 199,200 | 201,500 | 197,300 | 134,854 |
| October 23, 2025 | 203,000 | 200,500 | 200,500 | 205,500 | 200,000 | 81,478 |
| October 22, 2025 | 208,500 | 206,000 | 206,000 | 208,500 | 199,500 | 102,492 |
| October 21, 2025 | 200,500 | 206,000 | 206,000 | 211,500 | 198,500 | 211,156 |
| October 20, 2025 | 201,500 | 199,800 | 199,800 | 205,000 | 198,700 | 106,392 |
| October 17, 2025 | 199,500 | 200,500 | 200,500 | 204,000 | 197,000 | 173,699 |
| October 16, 2025 | 205,000 | 205,500 | 205,500 | 214,000 | 203,000 | 226,733 |
| October 15, 2025 | 203,000 | 199,400 | 199,400 | 204,000 | 197,700 | 121,884 |
| October 14, 2025 | 205,500 | 201,500 | 201,500 | 206,500 | 197,100 | 137,274 |
| October 13, 2025 | 201,000 | 203,000 | 203,000 | 207,500 | 201,000 | 100,794 |
| October 10, 2025 | 216,000 | 209,000 | 209,000 | 216,500 | 208,500 | 87,092 |
| October 02, 2025 | 215,500 | 215,500 | 215,500 | 219,500 | 211,000 | 141,712 |
| October 01, 2025 | 217,500 | 211,000 | 211,000 | 218,500 | 209,500 | 94,959 |
| September 30, 2025 | 217,500 | 215,500 | 215,500 | 220,500 | 213,500 | 89,507 |
| September 29, 2025 | 221,000 | 220,000 | 220,000 | 222,000 | 214,000 | 133,615 |
| September 26, 2025 | 223,500 | 216,000 | 216,000 | 224,500 | 211,500 | 215,378 |
| September 25, 2025 | 241,000 | 226,000 | 226,000 | 241,500 | 221,500 | 227,490 |