780,000.00
+3000(+0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 778,000 | 780,000 | 780,000 | 782,000 | 775,000 | 660 |
| December 23, 2025 | 778,000 | 777,000 | 777,000 | 784,000 | 775,000 | 475 |
| December 22, 2025 | 778,000 | 776,000 | 776,000 | 788,000 | 770,000 | 798 |
| December 19, 2025 | 792,000 | 769,000 | 769,000 | 792,000 | 769,000 | 3,023 |
| December 18, 2025 | 810,000 | 787,000 | 787,000 | 810,000 | 785,000 | 1,274 |
| December 17, 2025 | 821,000 | 812,000 | 812,000 | 821,000 | 795,000 | 1,276 |
| December 16, 2025 | 841,000 | 809,000 | 809,000 | 841,000 | 805,000 | 1,263 |
| December 15, 2025 | 840,000 | 836,000 | 836,000 | 853,000 | 830,000 | 1,692 |
| December 12, 2025 | 818,000 | 841,000 | 841,000 | 842,000 | 817,000 | 1,832 |
| December 11, 2025 | 790,000 | 806,000 | 806,000 | 819,000 | 789,000 | 2,602 |
| December 10, 2025 | 793,000 | 789,000 | 789,000 | 799,000 | 789,000 | 540 |
| December 09, 2025 | 790,000 | 799,000 | 799,000 | 799,000 | 784,000 | 622 |
| December 08, 2025 | 801,000 | 790,000 | 790,000 | 808,000 | 786,000 | 1,275 |
| December 05, 2025 | 811,000 | 807,000 | 807,000 | 811,000 | 794,000 | 1,018 |
| December 04, 2025 | 818,000 | 806,000 | 806,000 | 826,000 | 802,000 | 898 |
| December 03, 2025 | 816,000 | 819,000 | 819,000 | 823,000 | 810,000 | 1,014 |
| December 02, 2025 | 803,000 | 812,000 | 812,000 | 815,000 | 800,000 | 1,109 |
| December 01, 2025 | 808,000 | 804,000 | 804,000 | 815,000 | 800,000 | 679 |
| November 28, 2025 | 807,000 | 807,000 | 807,000 | 824,000 | 805,000 | 944 |
| November 27, 2025 | 818,000 | 807,000 | 807,000 | 831,000 | 800,000 | 1,180 |
| November 26, 2025 | 800,000 | 817,000 | 817,000 | 817,000 | 792,000 | 1,249 |
| November 25, 2025 | 815,000 | 788,000 | 788,000 | 829,000 | 787,000 | 2,455 |
| November 24, 2025 | 773,000 | 814,000 | 814,000 | 814,000 | 770,000 | 7,187 |
| November 21, 2025 | 791,000 | 777,000 | 777,000 | 791,000 | 770,000 | 1,460 |
| November 20, 2025 | 797,000 | 784,000 | 784,000 | 797,000 | 779,000 | 2,620 |
| November 19, 2025 | 805,000 | 791,000 | 791,000 | 812,000 | 789,000 | 630 |
| November 18, 2025 | 812,000 | 798,000 | 798,000 | 822,000 | 795,000 | 4,167 |
| November 17, 2025 | 821,000 | 805,000 | 805,000 | 822,000 | 800,000 | 2,122 |
| November 14, 2025 | 848,000 | 815,000 | 815,000 | 860,000 | 815,000 | 2,904 |
| November 13, 2025 | 817,000 | 834,000 | 834,000 | 839,000 | 816,000 | 2,315 |
| November 12, 2025 | 798,000 | 823,000 | 823,000 | 830,000 | 797,000 | 2,008 |
| November 11, 2025 | 795,000 | 798,000 | 798,000 | 806,000 | 794,000 | 1,250 |
| November 10, 2025 | 782,000 | 802,000 | 802,000 | 805,000 | 777,000 | 2,353 |
| 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 |