778,000.00
-4000(-0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 783,000 | 778,000 | 778,000 | 783,000 | 766,000 | 1,377 |
| November 06, 2025 | 782,000 | 782,000 | 782,000 | 785,000 | 761,000 | 3,328 |
| November 05, 2025 | 790,000 | 778,000 | 778,000 | 790,000 | 752,000 | 2,428 |
| November 04, 2025 | 794,000 | 784,000 | 784,000 | 800,000 | 780,000 | 2,304 |
| November 03, 2025 | 798,000 | 796,000 | 796,000 | 805,000 | 793,000 | 1,396 |
| October 31, 2025 | 804,000 | 802,000 | 802,000 | 813,000 | 796,000 | 1,230 |
| October 30, 2025 | 813,000 | 803,000 | 803,000 | 818,000 | 801,000 | 1,442 |
| October 29, 2025 | 826,000 | 819,000 | 819,000 | 830,000 | 812,000 | 2,006 |
| October 28, 2025 | 813,000 | 826,000 | 826,000 | 832,000 | 813,000 | 1,405 |
| October 27, 2025 | 827,000 | 828,000 | 828,000 | 834,000 | 818,000 | 1,687 |
| October 24, 2025 | 818,000 | 826,000 | 826,000 | 829,000 | 810,000 | 904 |
| October 23, 2025 | 824,000 | 810,000 | 810,000 | 825,000 | 808,000 | 1,472 |
| October 22, 2025 | 830,000 | 822,000 | 822,000 | 830,000 | 805,000 | 2,683 |
| October 21, 2025 | 839,000 | 825,000 | 825,000 | 849,000 | 820,000 | 1,293 |
| October 20, 2025 | 840,000 | 839,000 | 839,000 | 841,000 | 819,000 | 677 |
| October 17, 2025 | 833,000 | 838,000 | 838,000 | 838,000 | 821,000 | 947 |
| October 16, 2025 | 837,000 | 833,000 | 833,000 | 849,000 | 827,000 | 1,555 |
| October 15, 2025 | 833,000 | 836,000 | 836,000 | 843,000 | 819,000 | 1,450 |
| October 14, 2025 | 817,000 | 826,000 | 826,000 | 846,000 | 817,000 | 1,903 |
| October 13, 2025 | 839,000 | 819,000 | 819,000 | 840,000 | 815,000 | 1,099 |
| October 10, 2025 | 847,000 | 841,000 | 841,000 | 856,000 | 841,000 | 1,178 |
| October 02, 2025 | 841,000 | 856,000 | 856,000 | 873,000 | 841,000 | 1,061 |
| October 01, 2025 | 850,000 | 844,000 | 844,000 | 868,000 | 841,000 | 949 |
| September 30, 2025 | 855,000 | 850,000 | 850,000 | 861,000 | 846,000 | 591 |
| September 29, 2025 | 863,000 | 859,000 | 859,000 | 864,000 | 846,000 | 543 |
| September 26, 2025 | 861,000 | 850,000 | 850,000 | 869,000 | 847,000 | 772 |
| September 25, 2025 | 877,000 | 866,000 | 866,000 | 878,000 | 865,000 | 435 |
| September 24, 2025 | 887,000 | 862,000 | 862,000 | 887,000 | 857,000 | 1,329 |
| September 23, 2025 | 883,000 | 886,000 | 886,000 | 889,000 | 872,000 | 1,152 |
| September 22, 2025 | 894,000 | 883,000 | 883,000 | 898,000 | 876,000 | 998 |
| September 19, 2025 | 903,000 | 890,000 | 890,000 | 907,000 | 890,000 | 1,957 |
| September 18, 2025 | 900,000 | 906,000 | 906,000 | 910,000 | 895,000 | 1,386 |
| September 17, 2025 | 911,000 | 900,000 | 900,000 | 911,000 | 890,000 | 1,490 |
| September 16, 2025 | 927,000 | 911,000 | 911,000 | 934,000 | 910,000 | 1,518 |
| September 15, 2025 | 939,000 | 932,000 | 932,000 | 954,000 | 929,000 | 1,941 |
| September 12, 2025 | 887,000 | 927,000 | 927,000 | 938,000 | 882,000 | 3,764 |
| September 11, 2025 | 883,000 | 874,000 | 874,000 | 889,000 | 872,000 | 1,779 |
| September 10, 2025 | 876,000 | 890,000 | 890,000 | 895,000 | 873,000 | 2,181 |
| September 09, 2025 | 869,000 | 874,000 | 874,000 | 875,000 | 852,000 | 729 |
| September 08, 2025 | 882,000 | 862,000 | 862,000 | 895,000 | 860,000 | 1,832 |
| September 05, 2025 | 857,000 | 861,000 | 861,000 | 866,000 | 854,000 | 475 |
| September 04, 2025 | 850,000 | 858,000 | 858,000 | 864,000 | 850,000 | 694 |
| September 03, 2025 | 847,000 | 856,000 | 856,000 | 856,000 | 845,000 | 570 |
| September 02, 2025 | 846,000 | 854,000 | 854,000 | 856,000 | 844,000 | 872 |
| September 01, 2025 | 864,000 | 847,000 | 847,000 | 867,000 | 844,000 | 1,454 |
| August 29, 2025 | 883,000 | 867,000 | 867,000 | 883,000 | 861,000 | 1,109 |
| August 28, 2025 | 873,000 | 883,000 | 883,000 | 885,000 | 865,000 | 1,686 |
| August 27, 2025 | 923,000 | 870,000 | 870,000 | 923,000 | 865,000 | 3,773 |
| August 26, 2025 | 902,000 | 913,000 | 913,000 | 925,000 | 899,000 | 7,206 |
| August 25, 2025 | 905,000 | 904,000 | 904,000 | 914,000 | 899,000 | 892 |
| August 22, 2025 | 910,000 | 904,000 | 904,000 | 923,000 | 901,000 | 1,312 |
| August 21, 2025 | 910,000 | 908,000 | 908,000 | 918,000 | 905,000 | 1,046 |
| August 20, 2025 | 912,000 | 910,000 | 910,000 | 914,000 | 889,000 | 2,589 |
| August 19, 2025 | 945,000 | 919,000 | 919,000 | 945,000 | 910,000 | 2,408 |
| August 18, 2025 | 944,000 | 942,000 | 942,000 | 952,000 | 931,000 | 1,589 |
| August 14, 2025 | 935,000 | 939,000 | 939,000 | 949,000 | 935,000 | 1,522 |
| August 13, 2025 | 976,000 | 926,000 | 926,000 | 980,000 | 922,000 | 3,607 |
| August 12, 2025 | 973,000 | 976,000 | 976,000 | 992,000 | 973,000 | 1,109 |
| August 11, 2025 | 985,000 | 973,000 | 973,000 | 994,000 | 950,000 | 2,040 |
| August 08, 2025 | 980,000 | 994,000 | 994,000 | 1M | 979,000 | 1,068 |
