511,000.00
+23000(+4.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 500,000 | 488,000 | 488,000 | 500,000 | 480,000 | 114,266 |
| November 06, 2025 | 466,500 | 493,500 | 493,500 | 496,500 | 462,000 | 183,662 |
| November 05, 2025 | 447,000 | 469,000 | 469,000 | 469,000 | 443,000 | 144,366 |
| November 04, 2025 | 439,000 | 444,500 | 444,500 | 444,500 | 438,000 | 74,784 |
| November 03, 2025 | 438,000 | 442,500 | 442,500 | 446,500 | 437,500 | 62,239 |
| October 31, 2025 | 450,500 | 441,500 | 441,500 | 451,000 | 441,500 | 99,805 |
| October 30, 2025 | 441,500 | 446,500 | 446,500 | 455,500 | 441,500 | 71,167 |
| October 29, 2025 | 453,500 | 445,000 | 445,000 | 454,000 | 441,500 | 75,941 |
| October 28, 2025 | 452,500 | 449,000 | 449,000 | 452,500 | 445,000 | 79,941 |
| October 27, 2025 | 450,500 | 452,500 | 452,500 | 457,500 | 449,500 | 71,963 |
| October 24, 2025 | 456,000 | 455,500 | 455,500 | 461,500 | 452,000 | 60,094 |
| October 23, 2025 | 455,500 | 454,500 | 454,500 | 463,000 | 450,500 | 127,076 |
| October 22, 2025 | 457,000 | 454,500 | 454,500 | 457,000 | 446,500 | 63,109 |
| October 21, 2025 | 446,500 | 454,000 | 454,000 | 457,000 | 446,000 | 114,244 |
| October 20, 2025 | 437,000 | 444,500 | 444,500 | 447,000 | 436,500 | 58,087 |
| October 17, 2025 | 446,000 | 436,500 | 436,500 | 448,000 | 436,500 | 111,917 |
| October 16, 2025 | 448,500 | 450,500 | 450,500 | 454,000 | 446,000 | 60,862 |
| October 15, 2025 | 444,500 | 447,500 | 447,500 | 449,000 | 442,000 | 61,450 |
| October 14, 2025 | 444,000 | 445,000 | 445,000 | 451,000 | 439,500 | 78,237 |
| October 13, 2025 | 456,000 | 450,000 | 450,000 | 456,000 | 442,500 | 76,521 |
| October 10, 2025 | 448,000 | 451,500 | 451,500 | 460,000 | 441,000 | 114,568 |
| October 02, 2025 | 454,500 | 450,000 | 450,000 | 455,500 | 450,000 | 123,500 |
| October 01, 2025 | 457,000 | 451,500 | 451,500 | 457,500 | 449,500 | 41,120 |
| September 30, 2025 | 457,500 | 451,500 | 451,500 | 459,500 | 451,500 | 76,604 |
| September 29, 2025 | 458,000 | 461,000 | 461,000 | 465,000 | 456,000 | 102,404 |
| September 26, 2025 | 450,000 | 451,000 | 451,000 | 456,500 | 449,000 | 89,981 |
| September 25, 2025 | 453,500 | 450,000 | 450,000 | 460,500 | 448,500 | 76,721 |
| September 24, 2025 | 459,500 | 453,000 | 453,000 | 459,500 | 450,000 | 81,245 |
| September 23, 2025 | 453,000 | 458,500 | 458,500 | 459,000 | 453,000 | 63,530 |
| September 22, 2025 | 454,500 | 457,500 | 457,500 | 459,500 | 453,500 | 40,968 |
| September 19, 2025 | 450,000 | 454,500 | 454,500 | 455,000 | 450,000 | 146,641 |
| September 18, 2025 | 450,500 | 455,000 | 455,000 | 455,000 | 446,500 | 94,427 |
| September 17, 2025 | 460,500 | 449,000 | 449,000 | 464,500 | 448,000 | 158,487 |
| September 16, 2025 | 467,500 | 464,500 | 464,500 | 470,000 | 460,000 | 93,652 |
| September 15, 2025 | 470,000 | 470,000 | 470,000 | 471,500 | 465,500 | 114,497 |
| September 12, 2025 | 474,500 | 470,000 | 470,000 | 476,500 | 468,000 | 80,698 |
| September 11, 2025 | 467,500 | 473,000 | 473,000 | 473,000 | 463,000 | 150,946 |
| September 10, 2025 | 461,500 | 472,000 | 472,000 | 476,000 | 461,000 | 151,215 |
| September 09, 2025 | 462,500 | 465,500 | 465,500 | 468,000 | 458,500 | 112,792 |
| September 08, 2025 | 465,000 | 460,000 | 460,000 | 465,000 | 456,500 | 40,714 |
| September 05, 2025 | 449,000 | 457,500 | 457,500 | 460,500 | 449,000 | 91,129 |
| September 04, 2025 | 451,000 | 453,000 | 453,000 | 456,500 | 445,500 | 72,896 |
| September 03, 2025 | 465,500 | 457,000 | 457,000 | 467,500 | 454,000 | 141,127 |
| September 02, 2025 | 453,500 | 459,500 | 459,500 | 461,000 | 453,000 | 114,746 |
| September 01, 2025 | 447,500 | 454,000 | 454,000 | 457,500 | 444,000 | 77,150 |
| August 29, 2025 | 452,500 | 444,000 | 444,000 | 453,500 | 443,000 | 84,674 |
| August 28, 2025 | 437,500 | 452,000 | 452,000 | 458,000 | 437,000 | 155,216 |
| August 27, 2025 | 437,500 | 440,000 | 440,000 | 440,500 | 435,500 | 88,616 |
| August 26, 2025 | 438,500 | 436,500 | 436,500 | 440,500 | 432,500 | 203,587 |
| August 25, 2025 | 444,000 | 441,000 | 441,000 | 445,000 | 439,000 | 72,845 |
| August 22, 2025 | 442,500 | 442,500 | 442,500 | 449,000 | 440,000 | 90,612 |
| August 21, 2025 | 442,500 | 442,000 | 442,000 | 451,500 | 438,500 | 90,160 |
| August 20, 2025 | 446,000 | 439,500 | 439,500 | 446,000 | 432,000 | 69,263 |
| August 19, 2025 | 449,500 | 443,000 | 443,000 | 449,500 | 437,000 | 57,072 |
| August 18, 2025 | 440,000 | 441,000 | 441,000 | 446,000 | 436,000 | 77,672 |
| August 14, 2025 | 442,500 | 441,000 | 441,000 | 447,000 | 432,750 | 99,685 |
| August 13, 2025 | 441,000 | 438,500 | 438,500 | 445,500 | 430,500 | 87,878 |
| August 12, 2025 | 436,500 | 440,500 | 440,500 | 446,000 | 436,000 | 51,072 |
| August 11, 2025 | 446,500 | 438,500 | 438,500 | 446,500 | 435,000 | 56,546 |
| August 08, 2025 | 438,000 | 433,500 | 433,500 | 441,000 | 432,000 | 72,333 |