273,500.00
-5000(-1.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 273,000 | 278,500 | 278,500 | 279,000 | 272,500 | 875,776 |
| November 12, 2025 | 271,500 | 275,500 | 275,500 | 278,500 | 269,500 | 807,526 |
| November 11, 2025 | 272,500 | 269,000 | 269,000 | 274,000 | 267,500 | 494,203 |
| November 10, 2025 | 266,500 | 270,500 | 270,500 | 274,000 | 265,000 | 749,146 |
| November 07, 2025 | 261,000 | 264,000 | 264,000 | 267,000 | 259,500 | 717,912 |
| November 06, 2025 | 274,500 | 269,000 | 269,000 | 275,000 | 264,500 | 758,511 |
| November 05, 2025 | 270,000 | 268,500 | 268,500 | 271,500 | 259,000 | 1.42M |
| November 04, 2025 | 286,500 | 276,000 | 276,000 | 288,500 | 276,000 | 1.5M |
| November 03, 2025 | 297,500 | 291,500 | 291,500 | 298,000 | 288,000 | 1.5M |
| October 31, 2025 | 273,500 | 290,000 | 290,000 | 294,000 | 270,500 | 3.76M |
| October 30, 2025 | 287,500 | 265,000 | 265,000 | 289,500 | 263,000 | 2.96M |
| October 29, 2025 | 254,500 | 258,000 | 258,000 | 259,500 | 251,000 | 937,830 |
| October 28, 2025 | 253,500 | 250,500 | 250,500 | 253,500 | 249,000 | 677,447 |
| October 27, 2025 | 253,500 | 254,500 | 254,500 | 259,500 | 253,000 | 763,121 |
| October 24, 2025 | 253,500 | 252,500 | 252,500 | 254,000 | 248,000 | 733,100 |
| October 23, 2025 | 256,500 | 252,000 | 252,000 | 258,500 | 251,000 | 909,720 |
| October 22, 2025 | 265,000 | 261,000 | 261,000 | 265,000 | 254,500 | 1.11M |
| October 21, 2025 | 252,000 | 256,500 | 256,500 | 267,000 | 251,500 | 2.08M |
| October 20, 2025 | 251,500 | 248,000 | 248,000 | 252,000 | 241,500 | 1.16M |
| October 17, 2025 | 241,000 | 243,000 | 243,000 | 246,000 | 239,500 | 1.04M |
| October 16, 2025 | 237,000 | 242,000 | 242,000 | 245,000 | 234,000 | 2.12M |
| October 15, 2025 | 223,000 | 223,500 | 223,500 | 224,000 | 220,000 | 670,710 |
| October 14, 2025 | 218,500 | 223,000 | 223,000 | 225,000 | 218,000 | 885,802 |
| October 13, 2025 | 214,500 | 218,500 | 218,500 | 219,500 | 214,000 | 596,830 |
| October 10, 2025 | 219,000 | 217,000 | 217,000 | 220,250 | 216,500 | 779,161 |
| October 02, 2025 | 216,500 | 220,000 | 220,000 | 223,000 | 216,500 | 1.1M |
| October 01, 2025 | 215,500 | 215,500 | 215,500 | 217,000 | 215,000 | 297,048 |
| September 30, 2025 | 214,000 | 215,000 | 215,000 | 216,000 | 214,000 | 389,539 |
| September 29, 2025 | 215,500 | 215,000 | 215,000 | 216,500 | 214,000 | 339,105 |
| September 26, 2025 | 215,000 | 214,500 | 214,500 | 215,500 | 213,000 | 448,652 |
| September 25, 2025 | 217,000 | 217,000 | 217,000 | 217,500 | 215,500 | 509,793 |
| September 24, 2025 | 218,000 | 217,500 | 217,500 | 219,500 | 216,500 | 402,656 |
| September 23, 2025 | 217,500 | 219,000 | 219,000 | 220,000 | 217,500 | 473,760 |
| September 22, 2025 | 215,000 | 218,000 | 218,000 | 219,000 | 214,500 | 499,195 |
| September 19, 2025 | 218,000 | 214,000 | 214,000 | 218,500 | 212,000 | 1.3M |
| September 18, 2025 | 216,500 | 218,500 | 218,500 | 218,500 | 215,000 | 652,885 |
| September 17, 2025 | 216,000 | 216,000 | 216,000 | 216,500 | 215,000 | 459,140 |
| September 16, 2025 | 216,000 | 215,000 | 215,000 | 216,500 | 215,000 | 488,655 |
| September 15, 2025 | 221,500 | 215,000 | 215,000 | 221,500 | 215,000 | 1.71M |
| September 12, 2025 | 222,500 | 223,500 | 223,500 | 224,000 | 220,500 | 588,263 |
| September 11, 2025 | 221,500 | 223,000 | 223,000 | 223,000 | 219,000 | 569,436 |
| September 10, 2025 | 219,500 | 220,500 | 220,500 | 222,000 | 219,000 | 454,669 |
| September 09, 2025 | 219,500 | 219,000 | 219,000 | 220,500 | 218,500 | 456,413 |
| September 08, 2025 | 218,000 | 218,500 | 218,500 | 218,500 | 215,500 | 338,486 |
| September 05, 2025 | 222,000 | 220,000 | 220,000 | 222,500 | 219,500 | 281,431 |
| September 04, 2025 | 221,000 | 221,500 | 221,500 | 221,500 | 219,500 | 249,504 |
| September 03, 2025 | 218,500 | 221,500 | 221,500 | 223,500 | 218,500 | 459,718 |
| September 02, 2025 | 221,000 | 220,000 | 220,000 | 221,000 | 217,000 | 365,383 |
| September 01, 2025 | 220,500 | 220,500 | 220,500 | 223,000 | 219,000 | 504,672 |
| August 29, 2025 | 223,000 | 220,000 | 220,000 | 224,500 | 218,500 | 606,655 |
| August 28, 2025 | 218,500 | 222,000 | 222,000 | 225,000 | 218,000 | 734,689 |
| August 27, 2025 | 219,000 | 220,000 | 217,500 | 221,000 | 218,500 | 337,163 |
| August 26, 2025 | 220,500 | 218,500 | 218,500 | 222,000 | 217,500 | 430,614 |
| August 25, 2025 | 221,500 | 222,000 | 222,000 | 222,000 | 217,500 | 419,600 |
| August 22, 2025 | 222,000 | 220,000 | 220,000 | 223,500 | 219,500 | 389,204 |
| August 21, 2025 | 221,000 | 221,500 | 221,500 | 224,500 | 220,500 | 601,284 |
| August 20, 2025 | 218,500 | 220,500 | 220,500 | 222,000 | 217,500 | 838,216 |
| August 19, 2025 | 216,500 | 219,000 | 219,000 | 219,000 | 215,000 | 442,222 |
| August 18, 2025 | 217,500 | 216,500 | 216,500 | 218,000 | 215,000 | 405,813 |
| August 14, 2025 | 216,000 | 217,500 | 217,500 | 219,000 | 216,000 | 546,695 |
