533,000.00
-9000(-1.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 542,000 | 542,000 | 542,000 | 543,000 | 532,000 | 2.83M |
| December 03, 2025 | 550,000 | 552,000 | 552,000 | 559,000 | 544,000 | 2.76M |
| December 02, 2025 | 548,000 | 558,000 | 558,000 | 559,000 | 542,000 | 2.89M |
| December 01, 2025 | 542,000 | 538,000 | 538,000 | 545,000 | 525,000 | 3.13M |
| November 28, 2025 | 551,000 | 530,000 | 530,000 | 552,000 | 530,000 | 2.63M |
| November 27, 2025 | 535,000 | 544,000 | 544,000 | 556,000 | 533,000 | 3.78M |
| November 26, 2025 | 513,000 | 524,000 | 524,000 | 528,000 | 501,000 | 5.3M |
| November 25, 2025 | 546,000 | 519,000 | 519,000 | 550,000 | 518,000 | 3.64M |
| November 24, 2025 | 531,000 | 520,000 | 520,000 | 542,000 | 517,000 | 6.4M |
| November 21, 2025 | 518,000 | 521,000 | 521,000 | 531,000 | 514,000 | 6.62M |
| November 20, 2025 | 595,000 | 571,000 | 571,000 | 597,000 | 570,000 | 4.65M |
| November 19, 2025 | 563,000 | 562,000 | 562,000 | 570,000 | 546,000 | 4.53M |
| November 18, 2025 | 583,000 | 570,000 | 570,000 | 591,000 | 570,000 | 3.54M |
| November 17, 2025 | 588,000 | 606,000 | 606,000 | 606,000 | 584,000 | 4.88M |
| November 14, 2025 | 579,000 | 560,000 | 560,000 | 585,000 | 560,000 | 5.75M |
| November 13, 2025 | 607,000 | 612,000 | 612,000 | 622,000 | 607,000 | 4.95M |
| November 12, 2025 | 605,000 | 615,000 | 615,000 | 620,000 | 601,000 | 2.5M |
| November 11, 2025 | 622,000 | 619,000 | 619,000 | 646,000 | 604,000 | 5.49M |
| November 10, 2025 | 584,000 | 606,000 | 606,000 | 615,000 | 581,000 | 5.12M |
| November 07, 2025 | 577,000 | 580,000 | 580,000 | 599,000 | 565,000 | 4.97M |
| November 06, 2025 | 602,000 | 593,000 | 593,000 | 607,000 | 583,000 | 5.42M |
| November 05, 2025 | 563,000 | 579,000 | 579,000 | 587,000 | 532,000 | 8.77M |
| November 04, 2025 | 611,000 | 586,000 | 586,000 | 614,000 | 583,000 | 5.97M |
| November 03, 2025 | 557,000 | 620,000 | 620,000 | 624,000 | 555,000 | 6.06M |
| October 31, 2025 | 557,000 | 559,000 | 559,000 | 566,000 | 552,000 | 3.34M |
| October 30, 2025 | 558,000 | 568,000 | 568,000 | 579,000 | 552,000 | 4.89M |
| October 29, 2025 | 538,000 | 558,000 | 558,000 | 559,000 | 523,000 | 4.71M |
| October 28, 2025 | 521,000 | 521,000 | 521,000 | 527,000 | 509,000 | 5.82M |
| October 27, 2025 | 533,000 | 535,000 | 535,000 | 537,000 | 523,000 | 3.38M |
| October 24, 2025 | 493,000 | 510,000 | 510,000 | 513,000 | 491,500 | 3.99M |
| October 23, 2025 | 470,000 | 478,500 | 478,500 | 488,500 | 468,000 | 3.58M |
| October 22, 2025 | 475,000 | 481,500 | 481,500 | 482,000 | 469,000 | 3.51M |
| October 21, 2025 | 497,000 | 479,000 | 479,000 | 502,000 | 478,000 | 4.28M |
| October 20, 2025 | 477,500 | 485,500 | 485,500 | 485,500 | 465,500 | 3.54M |
| October 17, 2025 | 451,500 | 465,500 | 465,500 | 475,000 | 449,500 | 4.72M |
| October 16, 2025 | 421,000 | 452,500 | 452,500 | 455,000 | 420,500 | 4.25M |
| October 15, 2025 | 410,500 | 422,500 | 422,500 | 424,000 | 407,000 | 2.95M |
| October 14, 2025 | 425,000 | 411,500 | 411,500 | 436,500 | 406,500 | 3.89M |
| October 13, 2025 | 405,500 | 415,000 | 415,000 | 415,500 | 403,000 | 4.05M |
| October 10, 2025 | 426,000 | 428,000 | 428,000 | 439,250 | 416,500 | 6.51M |
| October 02, 2025 | 388,500 | 395,500 | 395,500 | 404,500 | 384,000 | 8.49M |
| October 01, 2025 | 351,000 | 360,000 | 360,000 | 362,000 | 351,000 | 2.96M |
| September 30, 2025 | 353,000 | 347,500 | 347,500 | 356,500 | 347,500 | 2.64M |
| September 29, 2025 | 339,500 | 349,000 | 349,000 | 351,000 | 339,000 | 2.45M |
| September 26, 2025 | 347,500 | 336,500 | 336,500 | 349,000 | 333,000 | 3.74M |
| September 25, 2025 | 352,000 | 356,500 | 356,500 | 359,000 | 349,500 | 2.15M |
| September 24, 2025 | 359,000 | 357,500 | 357,500 | 364,000 | 348,500 | 3.83M |
| September 23, 2025 | 355,500 | 361,000 | 361,000 | 363,000 | 353,000 | 3M |
| September 22, 2025 | 349,000 | 351,000 | 351,000 | 359,000 | 345,250 | 4.66M |
| September 19, 2025 | 351,500 | 353,000 | 353,000 | 360,000 | 348,000 | 5.09M |
| September 18, 2025 | 338,500 | 353,000 | 353,000 | 357,000 | 336,500 | 4.45M |
| September 17, 2025 | 341,000 | 333,500 | 333,500 | 342,500 | 333,500 | 4.66M |
| September 16, 2025 | 331,500 | 348,000 | 348,000 | 354,000 | 331,500 | 6.06M |
| September 15, 2025 | 339,500 | 331,000 | 331,000 | 341,500 | 325,000 | 4.22M |
| September 12, 2025 | 322,000 | 328,500 | 328,500 | 329,500 | 319,000 | 4.2M |
| September 11, 2025 | 310,000 | 307,000 | 307,000 | 315,000 | 305,500 | 4.87M |
| September 10, 2025 | 294,500 | 304,000 | 304,000 | 305,000 | 293,000 | 4.97M |
| September 09, 2025 | 278,000 | 288,000 | 288,000 | 288,500 | 277,000 | 4.16M |
| September 08, 2025 | 278,500 | 277,000 | 277,000 | 279,000 | 274,000 | 2.02M |
| September 05, 2025 | 273,000 | 273,500 | 273,500 | 275,000 | 272,000 | 3.22M |