309,500.00
+3000(+0.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 308,500 | 306,500 | 306,500 | 308,500 | 304,000 | 182,495 |
| December 03, 2025 | 310,000 | 308,500 | 308,500 | 310,500 | 307,000 | 176,281 |
| December 02, 2025 | 310,000 | 309,000 | 309,000 | 311,500 | 307,000 | 161,129 |
| December 01, 2025 | 311,000 | 309,000 | 309,000 | 314,500 | 307,000 | 145,980 |
| November 28, 2025 | 314,500 | 309,500 | 309,500 | 315,000 | 307,000 | 244,787 |
| November 27, 2025 | 315,500 | 313,000 | 313,000 | 318,000 | 311,000 | 188,183 |
| November 26, 2025 | 305,500 | 317,500 | 317,500 | 318,500 | 304,000 | 411,226 |
| November 25, 2025 | 305,500 | 301,000 | 301,000 | 307,000 | 299,500 | 181,690 |
| November 24, 2025 | 312,500 | 302,500 | 300,000 | 312,500 | 300,500 | 630,400 |
| November 21, 2025 | 311,000 | 310,500 | 310,500 | 313,500 | 308,000 | 282,950 |
| November 20, 2025 | 318,500 | 321,500 | 321,500 | 329,500 | 314,500 | 480,880 |
| November 19, 2025 | 316,000 | 313,500 | 313,500 | 322,500 | 309,500 | 343,645 |
| November 18, 2025 | 319,000 | 312,500 | 312,500 | 321,000 | 312,500 | 353,166 |
| November 17, 2025 | 317,500 | 314,500 | 314,500 | 317,500 | 311,000 | 205,651 |
| November 14, 2025 | 317,000 | 314,000 | 314,000 | 325,500 | 313,000 | 295,472 |
| November 13, 2025 | 320,000 | 321,500 | 321,500 | 328,000 | 318,000 | 633,041 |
| November 12, 2025 | 305,000 | 318,500 | 318,500 | 323,000 | 304,500 | 745,203 |
| November 11, 2025 | 304,000 | 303,000 | 303,000 | 310,500 | 300,000 | 271,548 |
| November 10, 2025 | 300,000 | 303,500 | 303,500 | 305,500 | 298,250 | 214,436 |
| November 07, 2025 | 301,000 | 299,000 | 299,000 | 306,000 | 295,000 | 213,560 |
| November 06, 2025 | 307,000 | 305,000 | 305,000 | 310,000 | 301,000 | 233,668 |
| November 05, 2025 | 310,000 | 305,500 | 305,500 | 311,000 | 295,000 | 462,078 |
| November 04, 2025 | 317,000 | 312,500 | 312,500 | 321,000 | 312,000 | 303,806 |
| November 03, 2025 | 312,000 | 311,500 | 311,500 | 313,000 | 306,000 | 402,595 |
| October 31, 2025 | 312,500 | 310,500 | 310,500 | 318,000 | 310,000 | 529,345 |
| October 30, 2025 | 326,000 | 319,500 | 319,500 | 330,000 | 316,000 | 608,944 |
| October 29, 2025 | 324,000 | 327,000 | 327,000 | 331,500 | 321,000 | 540,719 |
| October 28, 2025 | 319,000 | 322,500 | 322,500 | 323,000 | 314,000 | 366,264 |
| October 27, 2025 | 329,000 | 320,000 | 320,000 | 329,500 | 313,000 | 644,501 |
| October 24, 2025 | 311,500 | 325,500 | 325,500 | 327,500 | 310,000 | 676,864 |
| October 23, 2025 | 315,000 | 308,000 | 308,000 | 315,500 | 305,000 | 537,171 |
| October 22, 2025 | 296,500 | 307,500 | 307,500 | 308,500 | 295,000 | 579,435 |
| October 21, 2025 | 298,000 | 295,000 | 295,000 | 302,500 | 293,500 | 409,992 |
| October 20, 2025 | 295,000 | 294,500 | 294,500 | 295,500 | 288,000 | 354,920 |
| October 17, 2025 | 285,500 | 293,000 | 293,000 | 300,000 | 283,000 | 747,055 |
| October 16, 2025 | 279,000 | 286,500 | 286,500 | 286,500 | 278,500 | 380,930 |
| October 15, 2025 | 278,500 | 278,500 | 278,500 | 279,500 | 275,000 | 277,755 |
| October 14, 2025 | 268,500 | 278,000 | 278,000 | 278,500 | 267,500 | 476,641 |
| October 13, 2025 | 259,500 | 272,500 | 272,500 | 273,000 | 259,500 | 392,819 |
| October 10, 2025 | 265,500 | 263,000 | 263,000 | 266,000 | 258,500 | 513,476 |
| October 02, 2025 | 275,000 | 273,000 | 273,000 | 276,500 | 272,000 | 397,676 |
| October 01, 2025 | 277,000 | 275,000 | 275,000 | 278,000 | 272,000 | 151,053 |
| September 30, 2025 | 276,000 | 276,000 | 276,000 | 278,000 | 275,500 | 164,039 |
| September 29, 2025 | 277,500 | 278,500 | 278,500 | 279,500 | 276,500 | 135,460 |
| September 26, 2025 | 279,000 | 275,000 | 275,000 | 279,000 | 274,000 | 199,295 |
| September 25, 2025 | 278,000 | 281,000 | 281,000 | 281,000 | 276,000 | 181,883 |
| September 24, 2025 | 281,500 | 276,500 | 276,500 | 283,000 | 275,000 | 191,904 |
| September 23, 2025 | 278,000 | 278,500 | 278,500 | 279,000 | 276,000 | 216,684 |
| September 22, 2025 | 283,000 | 280,500 | 280,500 | 283,000 | 278,500 | 263,853 |
| September 19, 2025 | 284,000 | 283,000 | 283,000 | 284,500 | 281,500 | 671,568 |
| September 18, 2025 | 283,000 | 284,000 | 284,000 | 285,000 | 281,500 | 215,254 |
| September 17, 2025 | 283,000 | 283,500 | 283,500 | 286,000 | 281,500 | 227,203 |
| September 16, 2025 | 285,500 | 282,000 | 282,000 | 288,000 | 282,000 | 300,248 |
| September 15, 2025 | 285,000 | 285,000 | 285,000 | 287,000 | 283,500 | 235,233 |
| September 12, 2025 | 285,000 | 285,000 | 285,000 | 288,500 | 283,500 | 226,701 |
| September 11, 2025 | 284,500 | 281,500 | 281,500 | 286,000 | 280,000 | 328,227 |
| September 10, 2025 | 281,500 | 284,000 | 284,000 | 286,000 | 278,000 | 248,568 |
| September 09, 2025 | 282,000 | 284,000 | 284,000 | 288,000 | 280,500 | 304,841 |
| September 08, 2025 | 276,500 | 279,500 | 279,500 | 281,500 | 276,000 | 207,488 |
| September 05, 2025 | 286,000 | 276,500 | 276,500 | 286,000 | 271,500 | 560,371 |