306,000.00
-16000(-4.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 310,000 | 306,000 | 306,000 | 318,750 | 300,000 | 886,324 |
| November 06, 2025 | 335,000 | 322,000 | 322,000 | 335,500 | 318,500 | 824,027 |
| November 05, 2025 | 327,500 | 325,000 | 325,000 | 332,500 | 310,000 | 1.46M |
| November 04, 2025 | 353,000 | 337,500 | 337,500 | 354,500 | 335,000 | 1.28M |
| November 03, 2025 | 328,500 | 327,000 | 327,000 | 328,500 | 320,000 | 748,938 |
| October 31, 2025 | 316,000 | 322,000 | 322,000 | 329,000 | 315,500 | 1.1M |
| October 30, 2025 | 335,000 | 325,500 | 325,500 | 349,500 | 324,000 | 1.78M |
| October 29, 2025 | 312,500 | 331,000 | 331,000 | 334,000 | 309,500 | 2.18M |
| October 28, 2025 | 282,500 | 312,000 | 312,000 | 321,000 | 273,000 | 3.72M |
| October 27, 2025 | 304,000 | 285,000 | 285,000 | 304,500 | 282,000 | 1.7M |
| October 24, 2025 | 261,000 | 293,000 | 293,000 | 296,500 | 259,000 | 1.6M |
| October 23, 2025 | 261,500 | 258,000 | 258,000 | 264,500 | 257,000 | 520,549 |
| October 22, 2025 | 262,000 | 262,500 | 262,500 | 265,500 | 258,000 | 676,863 |
| October 21, 2025 | 261,500 | 259,000 | 259,000 | 267,000 | 255,500 | 942,968 |
| October 20, 2025 | 258,000 | 260,500 | 260,500 | 261,500 | 248,000 | 876,562 |
| October 17, 2025 | 234,000 | 255,500 | 255,500 | 259,500 | 232,000 | 2.19M |
| October 16, 2025 | 222,000 | 236,000 | 236,000 | 236,000 | 221,000 | 1.13M |
| October 15, 2025 | 223,000 | 221,500 | 221,500 | 223,000 | 217,500 | 450,096 |
| October 14, 2025 | 211,500 | 220,000 | 220,000 | 223,000 | 209,500 | 1.12M |
| October 13, 2025 | 203,500 | 210,500 | 210,500 | 214,000 | 201,500 | 628,628 |
| October 10, 2025 | 208,500 | 207,000 | 207,000 | 208,500 | 202,500 | 461,084 |
| October 02, 2025 | 207,500 | 206,500 | 206,500 | 212,000 | 206,500 | 739,244 |
| October 01, 2025 | 206,000 | 204,000 | 204,000 | 207,500 | 203,000 | 226,326 |
| September 30, 2025 | 205,000 | 205,000 | 205,000 | 209,000 | 204,500 | 247,788 |
| September 29, 2025 | 205,500 | 206,000 | 206,000 | 208,000 | 204,500 | 223,928 |
| September 26, 2025 | 208,000 | 202,500 | 202,500 | 208,000 | 202,500 | 398,841 |
| September 25, 2025 | 206,000 | 210,500 | 210,500 | 211,500 | 205,500 | 416,263 |
| September 24, 2025 | 211,500 | 205,500 | 205,500 | 211,500 | 203,000 | 361,535 |
| September 23, 2025 | 208,500 | 210,000 | 210,000 | 211,500 | 207,500 | 296,713 |
| September 22, 2025 | 205,000 | 207,500 | 207,500 | 211,000 | 203,500 | 406,999 |
| September 19, 2025 | 207,500 | 203,000 | 203,000 | 209,000 | 203,000 | 1.35M |
| September 18, 2025 | 205,000 | 204,500 | 204,500 | 209,000 | 202,500 | 408,181 |
| September 17, 2025 | 204,500 | 204,000 | 204,000 | 207,500 | 202,500 | 369,147 |
| September 16, 2025 | 203,000 | 204,000 | 204,000 | 205,000 | 201,500 | 398,951 |
| September 15, 2025 | 206,000 | 201,500 | 201,500 | 207,000 | 200,500 | 592,824 |
| September 12, 2025 | 201,500 | 204,000 | 204,000 | 204,000 | 200,000 | 583,707 |
| September 11, 2025 | 199,700 | 198,300 | 198,300 | 201,000 | 198,000 | 488,743 |
| September 10, 2025 | 200,000 | 198,100 | 198,100 | 200,500 | 196,800 | 689,275 |
| September 09, 2025 | 200,500 | 201,500 | 201,500 | 202,500 | 199,600 | 307,255 |
| September 08, 2025 | 197,900 | 199,900 | 199,900 | 201,500 | 197,600 | 207,896 |
| September 05, 2025 | 202,500 | 199,500 | 199,500 | 203,500 | 199,300 | 303,237 |
| September 04, 2025 | 205,500 | 202,500 | 202,500 | 205,500 | 201,000 | 260,018 |
| September 03, 2025 | 203,000 | 201,500 | 201,500 | 204,500 | 200,000 | 252,531 |
| September 02, 2025 | 204,000 | 202,500 | 202,500 | 204,000 | 199,400 | 295,808 |
| September 01, 2025 | 202,500 | 203,000 | 203,000 | 206,500 | 201,500 | 300,030 |
| August 29, 2025 | 216,500 | 207,000 | 207,000 | 216,500 | 206,000 | 657,142 |
| August 28, 2025 | 220,500 | 216,000 | 216,000 | 222,500 | 215,000 | 336,139 |
| August 27, 2025 | 224,000 | 220,000 | 220,000 | 224,000 | 217,500 | 374,726 |
| August 26, 2025 | 221,000 | 221,000 | 221,000 | 225,750 | 219,500 | 583,781 |
| August 25, 2025 | 220,000 | 221,500 | 221,500 | 223,500 | 217,500 | 254,189 |
| August 22, 2025 | 216,500 | 216,000 | 216,000 | 219,000 | 213,500 | 388,091 |
| August 21, 2025 | 219,000 | 215,500 | 215,500 | 219,500 | 214,500 | 325,179 |
| August 20, 2025 | 218,000 | 217,500 | 217,500 | 224,000 | 216,000 | 394,177 |
| August 19, 2025 | 220,500 | 221,000 | 221,000 | 223,500 | 215,500 | 268,361 |
| August 18, 2025 | 222,500 | 219,500 | 219,000 | 224,500 | 216,000 | 289,095 |
| August 14, 2025 | 223,500 | 224,000 | 224,000 | 229,000 | 223,000 | 448,035 |
| August 13, 2025 | 225,500 | 221,500 | 221,500 | 225,500 | 218,000 | 325,765 |
| August 12, 2025 | 225,000 | 221,000 | 221,000 | 226,500 | 221,000 | 424,283 |
| August 11, 2025 | 221,500 | 225,000 | 225,000 | 234,000 | 221,000 | 983,767 |
| August 08, 2025 | 221,500 | 218,000 | 218,000 | 221,500 | 215,000 | 361,289 |