386,500.00
-3500(-0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 388,000 | 390,000 | 390,000 | 390,500 | 387,500 | 6,606 |
| November 12, 2025 | 388,500 | 389,500 | 389,500 | 390,500 | 385,000 | 6,504 |
| November 11, 2025 | 389,000 | 388,000 | 388,000 | 390,000 | 386,000 | 4,607 |
| November 10, 2025 | 389,500 | 389,500 | 389,500 | 391,500 | 386,000 | 4,962 |
| November 07, 2025 | 388,000 | 386,000 | 386,000 | 389,000 | 384,000 | 6,333 |
| November 06, 2025 | 388,000 | 387,000 | 387,000 | 389,000 | 384,000 | 4,189 |
| November 05, 2025 | 390,000 | 385,500 | 385,500 | 390,000 | 383,000 | 6,711 |
| November 04, 2025 | 387,000 | 388,000 | 388,000 | 390,000 | 385,000 | 6,812 |
| November 03, 2025 | 388,000 | 386,500 | 386,500 | 389,500 | 386,000 | 7,173 |
| October 31, 2025 | 388,000 | 388,500 | 388,500 | 389,000 | 387,500 | 3,090 |
| October 30, 2025 | 389,500 | 388,000 | 388,000 | 391,000 | 387,500 | 6,486 |
| October 29, 2025 | 392,500 | 390,000 | 390,000 | 392,500 | 388,500 | 5,357 |
| October 28, 2025 | 391,000 | 391,500 | 391,500 | 393,000 | 389,500 | 5,135 |
| October 27, 2025 | 388,500 | 391,000 | 391,000 | 392,000 | 388,000 | 5,760 |
| October 24, 2025 | 390,000 | 388,500 | 388,500 | 390,500 | 388,000 | 7,692 |
| October 23, 2025 | 391,000 | 390,000 | 390,000 | 393,500 | 389,000 | 6,868 |
| October 22, 2025 | 390,500 | 392,500 | 392,500 | 393,000 | 388,500 | 4,802 |
| October 21, 2025 | 393,000 | 390,000 | 390,000 | 393,500 | 389,000 | 8,950 |
| October 20, 2025 | 392,500 | 392,500 | 392,500 | 394,000 | 388,500 | 6,110 |
| October 17, 2025 | 392,000 | 394,000 | 394,000 | 395,500 | 391,000 | 6,949 |
| October 16, 2025 | 393,000 | 394,500 | 394,500 | 395,500 | 392,000 | 5,298 |
| October 15, 2025 | 395,500 | 393,000 | 393,000 | 399,500 | 392,000 | 4,615 |
| October 14, 2025 | 391,500 | 391,000 | 391,000 | 393,500 | 390,000 | 5,709 |
| October 13, 2025 | 396,000 | 393,500 | 393,500 | 397,000 | 391,500 | 8,241 |
| October 10, 2025 | 402,500 | 399,000 | 399,000 | 405,500 | 397,000 | 9,148 |
| October 02, 2025 | 402,500 | 405,500 | 405,500 | 410,500 | 402,500 | 15,125 |
| October 01, 2025 | 410,000 | 409,500 | 409,500 | 414,000 | 408,000 | 4,110 |
| September 30, 2025 | 411,000 | 410,500 | 410,500 | 414,000 | 409,250 | 2,573 |
| September 29, 2025 | 415,000 | 410,500 | 410,500 | 415,500 | 410,500 | 4,697 |
| September 26, 2025 | 419,000 | 414,000 | 414,000 | 419,500 | 410,500 | 8,087 |
| September 25, 2025 | 414,000 | 412,000 | 412,000 | 414,000 | 409,000 | 4,561 |
| September 24, 2025 | 419,000 | 412,500 | 412,500 | 419,500 | 408,000 | 8,530 |
| September 23, 2025 | 418,000 | 416,000 | 416,000 | 420,000 | 414,000 | 6,267 |
| September 22, 2025 | 425,500 | 419,000 | 419,000 | 430,000 | 419,000 | 6,153 |
| September 19, 2025 | 430,500 | 425,500 | 425,500 | 431,000 | 424,500 | 8,915 |
| September 18, 2025 | 429,500 | 429,500 | 429,500 | 433,000 | 423,500 | 8,284 |
| September 17, 2025 | 438,500 | 429,000 | 429,000 | 443,750 | 425,500 | 19,433 |
| September 16, 2025 | 431,500 | 424,000 | 424,000 | 431,500 | 423,000 | 12,687 |
| September 15, 2025 | 433,000 | 429,000 | 429,000 | 435,500 | 423,000 | 17,343 |
| September 12, 2025 | 468,500 | 433,000 | 433,000 | 470,000 | 427,000 | 56,957 |
| September 11, 2025 | 393,000 | 409,000 | 409,000 | 412,000 | 393,000 | 22,216 |
| September 10, 2025 | 391,000 | 394,500 | 394,500 | 395,000 | 391,000 | 3,909 |
| September 09, 2025 | 392,000 | 391,500 | 391,500 | 392,000 | 389,000 | 2,743 |
| September 08, 2025 | 395,000 | 390,000 | 390,000 | 395,000 | 389,000 | 4,818 |
| September 05, 2025 | 393,000 | 395,000 | 395,000 | 395,000 | 392,500 | 3,432 |
| September 04, 2025 | 393,500 | 394,000 | 394,000 | 396,000 | 391,500 | 3,931 |
| September 03, 2025 | 391,000 | 394,000 | 394,000 | 395,000 | 388,000 | 5,523 |
| September 02, 2025 | 394,500 | 392,000 | 392,000 | 394,500 | 389,000 | 4,757 |
| September 01, 2025 | 394,500 | 394,000 | 394,000 | 397,500 | 388,500 | 17,647 |
| August 29, 2025 | 389,000 | 383,500 | 383,500 | 389,000 | 383,000 | 5,099 |
| August 28, 2025 | 384,000 | 386,000 | 386,000 | 391,000 | 383,500 | 5,244 |
| August 27, 2025 | 387,000 | 383,500 | 383,500 | 387,000 | 383,000 | 3,812 |
| August 26, 2025 | 383,000 | 384,500 | 384,500 | 388,500 | 383,000 | 6,131 |
| August 25, 2025 | 384,500 | 383,000 | 383,000 | 385,000 | 382,000 | 2,729 |
| August 22, 2025 | 386,500 | 382,500 | 382,500 | 388,500 | 381,500 | 4,471 |
| August 21, 2025 | 384,500 | 383,500 | 383,500 | 386,500 | 383,500 | 3,028 |
| August 20, 2025 | 386,000 | 383,500 | 383,500 | 386,500 | 380,000 | 6,215 |
| August 19, 2025 | 386,000 | 382,500 | 382,500 | 389,500 | 382,500 | 6,335 |
| August 18, 2025 | 390,000 | 385,500 | 385,500 | 390,500 | 384,000 | 7,609 |
| August 14, 2025 | 392,000 | 390,500 | 390,500 | 393,500 | 390,000 | 5,421 |
