207,000.00
+2500(+1.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 202,500 | 207,000 | 207,000 | 208,500 | 202,000 | 150,628 |
| December 04, 2025 | 206,500 | 204,500 | 204,500 | 209,500 | 201,000 | 171,951 |
| December 03, 2025 | 208,000 | 206,000 | 206,000 | 209,500 | 204,000 | 140,415 |
| December 02, 2025 | 211,000 | 207,500 | 207,500 | 211,000 | 205,000 | 194,452 |
| December 01, 2025 | 209,500 | 209,000 | 209,000 | 214,000 | 205,500 | 299,724 |
| November 28, 2025 | 211,500 | 206,500 | 206,500 | 211,500 | 204,000 | 194,692 |
| November 27, 2025 | 206,500 | 207,000 | 207,000 | 209,000 | 202,000 | 223,476 |
| November 26, 2025 | 190,700 | 205,000 | 205,000 | 205,750 | 190,500 | 506,311 |
| November 25, 2025 | 190,500 | 187,100 | 187,100 | 191,500 | 186,000 | 209,557 |
| November 24, 2025 | 194,400 | 186,800 | 186,800 | 194,500 | 185,800 | 409,990 |
| November 21, 2025 | 192,800 | 192,500 | 192,500 | 197,400 | 191,000 | 257,238 |
| November 20, 2025 | 199,900 | 200,000 | 200,000 | 203,750 | 197,800 | 199,767 |
| November 19, 2025 | 201,000 | 195,900 | 195,900 | 202,500 | 192,600 | 443,784 |
| November 18, 2025 | 215,500 | 200,000 | 200,000 | 216,000 | 200,000 | 409,078 |
| November 17, 2025 | 212,500 | 209,000 | 209,000 | 214,000 | 206,500 | 158,300 |
| November 14, 2025 | 214,000 | 209,500 | 209,500 | 216,500 | 208,000 | 303,496 |
| November 13, 2025 | 218,500 | 220,500 | 220,500 | 223,500 | 213,500 | 491,246 |
| November 12, 2025 | 214,000 | 215,000 | 215,000 | 220,000 | 209,000 | 296,975 |
| November 11, 2025 | 214,000 | 208,500 | 208,500 | 222,500 | 206,000 | 361,873 |
| November 10, 2025 | 207,000 | 210,000 | 210,000 | 211,500 | 199,900 | 320,676 |
| November 07, 2025 | 207,000 | 207,000 | 207,000 | 213,000 | 201,000 | 323,137 |
| November 06, 2025 | 220,000 | 212,000 | 212,000 | 222,500 | 211,000 | 299,062 |
| November 05, 2025 | 214,000 | 213,500 | 213,500 | 218,750 | 203,000 | 459,971 |
| November 04, 2025 | 228,500 | 219,000 | 219,000 | 228,500 | 217,000 | 407,618 |
| November 03, 2025 | 223,500 | 219,500 | 219,500 | 223,500 | 213,000 | 446,803 |
| October 31, 2025 | 214,000 | 216,500 | 216,500 | 223,500 | 214,000 | 477,477 |
| October 30, 2025 | 231,000 | 220,000 | 220,000 | 240,500 | 219,000 | 974,293 |
| October 29, 2025 | 238,000 | 234,500 | 234,500 | 242,500 | 230,000 | 672,594 |
| October 28, 2025 | 240,000 | 241,000 | 241,000 | 247,500 | 227,000 | 1.19M |
| October 27, 2025 | 258,000 | 245,500 | 245,500 | 260,000 | 242,000 | 1.4M |
| October 24, 2025 | 206,500 | 242,000 | 242,000 | 243,000 | 205,000 | 1.58M |
| October 23, 2025 | 208,500 | 203,500 | 203,500 | 209,500 | 201,000 | 408,091 |
| October 22, 2025 | 205,500 | 204,000 | 204,000 | 207,500 | 198,000 | 515,533 |
| October 21, 2025 | 195,300 | 201,000 | 201,000 | 214,500 | 193,200 | 1.1M |
| October 20, 2025 | 191,100 | 195,500 | 195,500 | 198,700 | 186,500 | 772,224 |
| October 17, 2025 | 192,100 | 193,500 | 193,500 | 201,000 | 188,000 | 1.38M |
| October 16, 2025 | 172,400 | 191,300 | 191,300 | 191,500 | 172,000 | 1.32M |
| October 15, 2025 | 172,700 | 173,700 | 173,700 | 174,450 | 166,100 | 780,186 |
| October 14, 2025 | 156,900 | 166,700 | 166,700 | 172,700 | 155,200 | 1.67M |
| October 13, 2025 | 144,000 | 157,700 | 157,700 | 160,800 | 143,400 | 1.13M |
| October 10, 2025 | 146,400 | 146,800 | 146,800 | 148,100 | 142,200 | 346,656 |
| October 02, 2025 | 148,200 | 146,500 | 146,500 | 150,300 | 146,500 | 577,245 |
| October 01, 2025 | 145,100 | 147,500 | 147,500 | 149,300 | 140,700 | 523,719 |
| September 30, 2025 | 144,500 | 143,500 | 143,500 | 147,200 | 143,200 | 334,080 |
| September 29, 2025 | 142,200 | 145,100 | 145,100 | 147,500 | 141,700 | 401,007 |
| September 26, 2025 | 143,200 | 141,300 | 141,300 | 143,300 | 140,800 | 263,813 |
| September 25, 2025 | 139,700 | 145,900 | 145,900 | 147,100 | 139,500 | 556,123 |
| September 24, 2025 | 146,900 | 138,400 | 138,400 | 146,900 | 137,300 | 439,311 |
| September 23, 2025 | 142,000 | 143,600 | 143,600 | 147,900 | 140,700 | 341,097 |
| September 22, 2025 | 142,200 | 141,400 | 141,400 | 146,300 | 140,700 | 347,663 |
| September 19, 2025 | 140,000 | 142,200 | 142,200 | 146,400 | 137,600 | 600,053 |
| September 18, 2025 | 133,800 | 139,600 | 139,600 | 141,000 | 131,900 | 606,040 |
| September 17, 2025 | 132,500 | 133,600 | 133,600 | 135,100 | 131,700 | 272,176 |
| September 16, 2025 | 133,400 | 131,900 | 131,900 | 133,600 | 131,200 | 227,082 |
| September 15, 2025 | 134,900 | 132,300 | 132,300 | 135,500 | 132,100 | 195,171 |
| September 12, 2025 | 133,100 | 133,500 | 133,500 | 134,900 | 132,000 | 279,004 |
| September 11, 2025 | 130,300 | 130,800 | 130,800 | 130,800 | 128,500 | 496,400 |
| September 10, 2025 | 132,300 | 129,500 | 129,500 | 132,300 | 128,100 | 547,991 |
| September 09, 2025 | 133,800 | 133,000 | 133,000 | 135,400 | 131,600 | 249,294 |
| September 08, 2025 | 130,800 | 132,800 | 132,800 | 135,800 | 130,400 | 246,393 |