302,000.00
-500(-0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 305,500 | 302,500 | 302,500 | 306,000 | 297,500 | 295,665 |
| December 03, 2025 | 305,500 | 305,000 | 305,000 | 306,250 | 301,000 | 248,304 |
| December 02, 2025 | 300,500 | 305,000 | 305,000 | 306,500 | 297,500 | 317,336 |
| December 01, 2025 | 301,500 | 299,000 | 299,000 | 304,500 | 296,000 | 236,486 |
| November 28, 2025 | 307,500 | 299,500 | 299,500 | 308,000 | 298,000 | 358,078 |
| November 27, 2025 | 307,000 | 303,000 | 303,000 | 307,500 | 300,000 | 275,966 |
| November 26, 2025 | 288,000 | 304,500 | 304,500 | 304,500 | 286,500 | 466,323 |
| November 25, 2025 | 288,000 | 284,500 | 284,500 | 289,000 | 281,000 | 248,851 |
| November 24, 2025 | 291,500 | 281,000 | 281,000 | 291,500 | 280,500 | 1.24M |
| November 21, 2025 | 289,000 | 288,500 | 288,500 | 293,250 | 287,000 | 292,548 |
| November 20, 2025 | 304,500 | 302,000 | 302,000 | 307,000 | 300,500 | 268,075 |
| November 19, 2025 | 300,500 | 296,500 | 296,500 | 303,500 | 290,000 | 433,231 |
| November 18, 2025 | 317,000 | 301,500 | 301,500 | 319,000 | 301,000 | 520,118 |
| November 17, 2025 | 321,000 | 317,000 | 317,000 | 324,500 | 315,000 | 335,870 |
| November 14, 2025 | 323,000 | 315,000 | 315,000 | 324,500 | 315,000 | 560,228 |
| November 13, 2025 | 321,500 | 334,500 | 334,500 | 336,500 | 317,500 | 766,346 |
| November 12, 2025 | 324,500 | 321,500 | 321,500 | 325,000 | 316,000 | 342,657 |
| November 11, 2025 | 324,000 | 322,000 | 322,000 | 331,000 | 314,000 | 774,167 |
| November 10, 2025 | 308,000 | 315,000 | 315,000 | 316,000 | 303,000 | 465,530 |
| 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 |