368,000.00
+8000(+2.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 359,500 | 368,000 | 368,000 | 448,500 | 326,000 | 645,180 |
| December 23, 2025 | 276,000 | 360,000 | 360,000 | 360,000 | 257,000 | 310,741 |
| December 22, 2025 | 308,500 | 277,000 | 277,000 | 309,000 | 254,000 | 120,248 |
| December 19, 2025 | 420,000 | 318,500 | 318,500 | 422,500 | 309,000 | 178,902 |
| December 18, 2025 | 434,000 | 434,000 | 434,000 | 434,000 | 434,000 | 0 |
| December 17, 2025 | 426,500 | 434,000 | 434,000 | 465,000 | 395,000 | 136,139 |
| December 16, 2025 | 431,000 | 426,000 | 426,000 | 468,000 | 412,000 | 191,876 |
| December 15, 2025 | 428,000 | 421,000 | 421,000 | 482,000 | 385,500 | 238,119 |
| December 12, 2025 | 457,000 | 412,000 | 412,000 | 467,000 | 404,500 | 173,046 |
| December 11, 2025 | 356,000 | 457,500 | 457,500 | 469,500 | 347,000 | 548,147 |
| December 10, 2025 | 395,000 | 361,500 | 361,500 | 409,500 | 336,000 | 180,899 |
| December 09, 2025 | 392,000 | 380,500 | 380,500 | 407,500 | 355,000 | 213,852 |
| December 08, 2025 | 402,000 | 368,000 | 368,000 | 428,000 | 345,000 | 135,262 |
| December 05, 2025 | 401,500 | 413,000 | 413,000 | 470,000 | 349,000 | 545,397 |
| December 04, 2025 | 490,000 | 376,500 | 376,500 | 518,000 | 369,000 | 583,918 |
| December 03, 2025 | 380,000 | 399,000 | 399,000 | 399,000 | 353,500 | 111,974 |
| December 02, 2025 | 256,000 | 307,000 | 307,000 | 307,000 | 246,000 | 156,712 |
| December 01, 2025 | 236,500 | 236,500 | 236,500 | 236,500 | 236,500 | 0 |
| November 28, 2025 | 236,500 | 236,500 | 236,500 | 236,500 | 203,000 | 293,779 |
| November 27, 2025 | 121,000 | 182,200 | 182,200 | 182,200 | 121,000 | 180,679 |
| November 26, 2025 | 140,200 | 140,200 | 140,200 | 140,200 | 140,200 | 0 |
| November 25, 2025 | 140,200 | 140,200 | 140,200 | 140,200 | 140,200 | 10,535 |
| November 24, 2025 | 107,900 | 107,900 | 107,900 | 107,900 | 102,100 | 70,180 |
| November 21, 2025 | 83,000 | 83,000 | 83,000 | 83,000 | 83,000 | 8,488 |
| November 20, 2025 | 63,900 | 63,900 | 63,900 | 63,900 | 63,900 | 9,545 |
| November 19, 2025 | 40,000 | 49,200 | 49,200 | 49,200 | 40,000 | 15,708 |
| November 18, 2025 | 36,950 | 37,850 | 37,850 | 37,850 | 36,900 | 202 |
| November 17, 2025 | 37,300 | 37,100 | 37,100 | 37,650 | 37,100 | 107 |
| November 14, 2025 | 38,050 | 37,600 | 37,600 | 38,050 | 37,250 | 48 |
| November 13, 2025 | 37,800 | 38,050 | 38,050 | 38,050 | 37,400 | 100 |
| November 12, 2025 | 38,000 | 37,950 | 37,950 | 38,000 | 37,400 | 18 |
| November 11, 2025 | 37,800 | 37,850 | 37,850 | 38,700 | 37,350 | 166 |
| November 10, 2025 | 37,850 | 37,800 | 37,800 | 38,275 | 37,150 | 2,050 |
| November 07, 2025 | 37,100 | 37,100 | 37,100 | 37,200 | 37,050 | 97 |
| November 06, 2025 | 36,950 | 37,600 | 37,600 | 38,000 | 36,850 | 288 |
| November 05, 2025 | 37,150 | 36,850 | 36,850 | 37,450 | 36,800 | 90 |
| November 04, 2025 | 36,850 | 37,300 | 37,300 | 37,500 | 36,850 | 121 |
| November 03, 2025 | 37,200 | 36,900 | 36,900 | 37,650 | 36,900 | 162 |
| October 31, 2025 | 37,950 | 37,200 | 37,200 | 38,700 | 37,200 | 564 |
| October 30, 2025 | 38,500 | 38,200 | 38,200 | 38,500 | 37,600 | 422 |
| October 29, 2025 | 38,750 | 38,550 | 38,550 | 38,900 | 37,500 | 287 |
| October 28, 2025 | 38,550 | 38,900 | 38,900 | 38,900 | 38,550 | 65 |
| October 27, 2025 | 38,900 | 38,500 | 38,500 | 40,700 | 38,450 | 331 |
| October 24, 2025 | 39,600 | 38,700 | 38,700 | 39,600 | 38,650 | 104 |
| October 23, 2025 | 38,900 | 38,750 | 38,750 | 38,950 | 38,450 | 76 |
| October 22, 2025 | 39,200 | 38,700 | 38,700 | 39,250 | 38,500 | 129 |
| October 21, 2025 | 39,050 | 38,750 | 38,750 | 41,000 | 38,500 | 1,083 |
| October 20, 2025 | 39,600 | 39,050 | 39,050 | 43,850 | 39,050 | 5,317 |
| October 17, 2025 | 39,650 | 39,900 | 39,900 | 39,950 | 39,600 | 94 |
| October 16, 2025 | 40,150 | 39,900 | 39,900 | 40,150 | 39,650 | 91 |
| October 15, 2025 | 39,650 | 39,750 | 39,750 | 40,000 | 39,650 | 29 |
| October 14, 2025 | 39,750 | 39,650 | 39,650 | 39,750 | 39,500 | 126 |
| October 13, 2025 | 39,300 | 39,650 | 39,650 | 39,700 | 39,150 | 44 |
| October 10, 2025 | 40,100 | 39,700 | 39,700 | 40,100 | 39,300 | 221 |
| October 02, 2025 | 40,150 | 40,100 | 40,100 | 40,150 | 39,800 | 189 |
| October 01, 2025 | 40,150 | 40,250 | 40,250 | 40,300 | 39,850 | 40 |
| September 30, 2025 | 40,150 | 39,800 | 39,800 | 40,300 | 39,800 | 6,489 |
| September 29, 2025 | 40,300 | 40,150 | 40,150 | 41,500 | 40,100 | 872 |
| September 26, 2025 | 40,300 | 40,200 | 40,200 | 40,800 | 39,950 | 193 |
| September 25, 2025 | 40,350 | 40,550 | 40,550 | 41,100 | 40,250 | 321 |
