461,500.00
-6500(-1.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 472,000 | 460,000 | 460,000 | 472,000 | 459,500 | 5,364 |
| December 04, 2025 | 475,000 | 468,000 | 468,000 | 475,000 | 467,500 | 2,827 |
| December 03, 2025 | 468,000 | 468,500 | 468,500 | 472,000 | 466,500 | 2,087 |
| December 02, 2025 | 467,500 | 468,000 | 468,000 | 468,500 | 463,000 | 1,770 |
| December 01, 2025 | 472,000 | 464,000 | 464,000 | 472,000 | 462,500 | 1,564 |
| November 28, 2025 | 463,500 | 465,500 | 465,500 | 470,500 | 462,500 | 2,600 |
| November 27, 2025 | 470,000 | 463,500 | 463,500 | 471,500 | 460,000 | 2,868 |
| November 26, 2025 | 471,500 | 470,000 | 470,000 | 474,500 | 468,500 | 1,659 |
| November 25, 2025 | 470,500 | 471,500 | 471,500 | 475,500 | 466,000 | 2,268 |
| November 24, 2025 | 464,500 | 470,000 | 470,000 | 473,500 | 463,500 | 2,797 |
| November 21, 2025 | 462,500 | 465,000 | 465,000 | 466,500 | 457,500 | 2,782 |
| November 20, 2025 | 455,000 | 462,500 | 462,500 | 465,000 | 454,000 | 3,482 |
| November 19, 2025 | 452,000 | 455,500 | 455,500 | 458,000 | 451,500 | 1,468 |
| November 18, 2025 | 456,000 | 452,000 | 452,000 | 456,500 | 452,000 | 2,055 |
| November 17, 2025 | 454,500 | 456,500 | 456,500 | 461,500 | 452,000 | 1,892 |
| November 14, 2025 | 458,500 | 454,500 | 454,500 | 458,500 | 453,000 | 1,668 |
| November 13, 2025 | 459,500 | 458,500 | 458,500 | 461,000 | 456,500 | 1,288 |
| November 12, 2025 | 453,500 | 461,000 | 461,000 | 461,500 | 453,000 | 3,663 |
| November 11, 2025 | 453,000 | 453,000 | 453,000 | 455,000 | 450,000 | 1,909 |
| November 10, 2025 | 443,500 | 452,500 | 452,500 | 456,000 | 443,000 | 4,101 |
| November 07, 2025 | 441,000 | 444,500 | 444,500 | 444,500 | 433,000 | 2,325 |
| November 06, 2025 | 435,000 | 440,000 | 440,000 | 445,000 | 432,500 | 2,613 |
| November 05, 2025 | 435,000 | 431,000 | 431,000 | 438,000 | 427,500 | 3,312 |
| November 04, 2025 | 433,000 | 435,000 | 435,000 | 442,000 | 432,500 | 2,236 |
| November 03, 2025 | 440,000 | 432,500 | 432,500 | 440,000 | 431,000 | 2,983 |
| October 31, 2025 | 449,000 | 440,500 | 440,500 | 454,000 | 433,500 | 3,542 |
| October 30, 2025 | 439,000 | 445,500 | 445,500 | 447,000 | 439,000 | 3,118 |
| October 29, 2025 | 440,000 | 439,000 | 439,000 | 441,000 | 437,500 | 1,347 |
| October 28, 2025 | 438,500 | 440,000 | 440,000 | 440,000 | 437,000 | 1,394 |
| October 27, 2025 | 439,500 | 438,000 | 438,000 | 440,000 | 436,500 | 1,576 |
| October 24, 2025 | 440,000 | 437,500 | 437,500 | 450,000 | 437,000 | 2,076 |
| October 23, 2025 | 442,000 | 439,000 | 439,000 | 449,000 | 438,000 | 1,867 |
| October 22, 2025 | 431,500 | 450,000 | 450,000 | 450,000 | 428,500 | 4,165 |
| October 21, 2025 | 429,000 | 431,000 | 431,000 | 438,500 | 428,500 | 2,008 |
| October 20, 2025 | 421,000 | 429,500 | 429,500 | 429,500 | 421,000 | 2,591 |
| October 17, 2025 | 419,000 | 419,000 | 419,000 | 432,000 | 416,000 | 1,778 |
| October 16, 2025 | 418,000 | 420,000 | 420,000 | 422,000 | 415,500 | 1,495 |
| October 15, 2025 | 414,000 | 418,000 | 418,000 | 420,000 | 412,500 | 1,240 |
| October 14, 2025 | 413,500 | 415,000 | 415,000 | 415,500 | 412,000 | 1,302 |
| October 13, 2025 | 410,000 | 413,000 | 413,000 | 416,000 | 405,500 | 1,960 |
| October 10, 2025 | 413,500 | 410,500 | 410,500 | 413,500 | 407,500 | 1,609 |
| October 02, 2025 | 413,000 | 415,000 | 415,000 | 417,500 | 412,000 | 1,033 |
| October 01, 2025 | 415,500 | 415,500 | 415,500 | 416,000 | 412,500 | 650 |
| September 30, 2025 | 411,500 | 410,000 | 410,000 | 413,500 | 409,500 | 1,257 |
| September 29, 2025 | 406,000 | 411,500 | 411,500 | 411,500 | 406,000 | 804 |
| September 26, 2025 | 404,000 | 406,000 | 406,000 | 407,000 | 403,500 | 1,088 |
| September 25, 2025 | 404,000 | 407,000 | 407,000 | 409,500 | 403,000 | 1,038 |
| September 24, 2025 | 401,000 | 404,000 | 404,000 | 406,500 | 401,000 | 769 |
| September 23, 2025 | 411,000 | 405,500 | 405,500 | 414,000 | 405,000 | 2,070 |
| September 22, 2025 | 416,000 | 411,000 | 411,000 | 416,500 | 410,500 | 2,081 |
| September 19, 2025 | 414,000 | 417,500 | 417,500 | 417,500 | 409,000 | 1,993 |
| September 18, 2025 | 417,000 | 409,000 | 409,000 | 418,000 | 407,500 | 4,089 |
| September 17, 2025 | 414,000 | 415,500 | 415,500 | 417,500 | 414,000 | 743 |
| September 16, 2025 | 421,500 | 418,500 | 418,500 | 424,000 | 415,000 | 4,197 |
| September 15, 2025 | 424,000 | 421,000 | 421,000 | 426,000 | 421,000 | 1,381 |
| September 12, 2025 | 423,000 | 421,500 | 421,500 | 424,500 | 418,500 | 1,855 |
| September 11, 2025 | 423,000 | 422,500 | 422,500 | 428,500 | 417,500 | 2,354 |
| September 10, 2025 | 419,500 | 421,000 | 421,000 | 423,500 | 419,500 | 889 |
| September 09, 2025 | 421,500 | 418,500 | 418,500 | 424,000 | 418,000 | 1,557 |
| September 08, 2025 | 429,000 | 421,000 | 421,000 | 429,000 | 420,000 | 3,494 |
