213,500.00
-8000(-3.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 225,000 | 221,500 | 221,500 | 226,250 | 220,500 | 565,772 |
| November 12, 2025 | 226,500 | 226,500 | 226,500 | 229,500 | 223,500 | 309,586 |
| November 11, 2025 | 228,500 | 227,500 | 227,500 | 233,500 | 224,500 | 361,539 |
| November 10, 2025 | 224,500 | 224,000 | 224,000 | 226,500 | 218,000 | 399,113 |
| November 07, 2025 | 220,000 | 222,500 | 222,500 | 231,500 | 215,000 | 603,317 |
| November 06, 2025 | 236,500 | 232,000 | 232,000 | 237,000 | 227,500 | 519,181 |
| November 05, 2025 | 230,500 | 229,500 | 229,500 | 232,000 | 219,500 | 654,087 |
| November 04, 2025 | 246,000 | 239,000 | 239,000 | 250,500 | 236,000 | 587,107 |
| November 03, 2025 | 242,000 | 243,000 | 243,000 | 247,000 | 236,000 | 841,490 |
| October 31, 2025 | 226,000 | 245,000 | 245,000 | 248,000 | 225,000 | 983,039 |
| October 30, 2025 | 229,500 | 225,000 | 225,000 | 230,000 | 221,500 | 787,280 |
| October 29, 2025 | 238,000 | 232,000 | 232,000 | 240,000 | 224,000 | 1.07M |
| October 28, 2025 | 229,000 | 232,000 | 232,000 | 233,500 | 226,000 | 448,107 |
| October 27, 2025 | 223,500 | 228,500 | 228,500 | 228,500 | 220,500 | 486,164 |
| October 24, 2025 | 223,000 | 222,000 | 222,000 | 223,500 | 218,500 | 364,307 |
| October 23, 2025 | 207,500 | 222,000 | 222,000 | 223,500 | 206,500 | 655,299 |
| October 22, 2025 | 214,000 | 212,000 | 212,000 | 216,000 | 207,000 | 352,535 |
| October 21, 2025 | 215,000 | 216,000 | 216,000 | 221,000 | 214,000 | 616,725 |
| October 20, 2025 | 208,000 | 212,500 | 212,500 | 214,500 | 204,500 | 549,936 |
| October 17, 2025 | 200,000 | 207,000 | 207,000 | 208,000 | 199,000 | 539,405 |
| October 16, 2025 | 199,000 | 201,500 | 201,500 | 203,000 | 197,500 | 440,547 |
| October 15, 2025 | 198,900 | 200,000 | 200,000 | 200,500 | 195,400 | 442,942 |
| October 14, 2025 | 206,000 | 198,200 | 198,200 | 208,000 | 197,000 | 585,737 |
| October 13, 2025 | 202,000 | 203,500 | 203,500 | 204,500 | 198,500 | 473,190 |
| October 10, 2025 | 202,000 | 210,500 | 210,500 | 211,000 | 199,600 | 947,198 |
| October 02, 2025 | 197,800 | 195,800 | 195,800 | 199,400 | 195,200 | 664,365 |
| October 01, 2025 | 195,800 | 193,300 | 193,300 | 196,300 | 190,800 | 417,730 |
| September 30, 2025 | 197,100 | 193,500 | 193,500 | 198,100 | 193,300 | 312,982 |
| September 29, 2025 | 193,100 | 197,600 | 197,600 | 198,700 | 192,600 | 355,813 |
| September 26, 2025 | 197,700 | 191,700 | 191,700 | 198,100 | 188,600 | 850,849 |
| September 25, 2025 | 199,000 | 200,000 | 200,000 | 200,500 | 197,100 | 381,508 |
| September 24, 2025 | 201,500 | 201,500 | 201,500 | 203,000 | 197,000 | 523,315 |
| September 23, 2025 | 209,000 | 204,000 | 204,000 | 209,500 | 200,000 | 368,573 |
| September 22, 2025 | 198,300 | 207,000 | 207,000 | 208,000 | 197,800 | 719,169 |
| September 19, 2025 | 194,000 | 197,700 | 197,700 | 197,700 | 192,900 | 532,083 |
| September 18, 2025 | 192,400 | 194,500 | 194,500 | 195,000 | 192,000 | 378,200 |
| September 17, 2025 | 191,800 | 192,100 | 192,100 | 195,900 | 190,600 | 462,395 |
| September 16, 2025 | 189,500 | 192,900 | 192,900 | 195,000 | 189,500 | 579,455 |
| September 15, 2025 | 191,300 | 189,000 | 189,000 | 191,700 | 187,000 | 504,841 |
| September 12, 2025 | 190,100 | 190,400 | 190,400 | 193,900 | 188,300 | 675,115 |
| September 11, 2025 | 183,200 | 188,000 | 188,000 | 190,000 | 183,000 | 931,358 |
| September 10, 2025 | 179,000 | 180,500 | 180,500 | 181,300 | 178,500 | 378,487 |
| September 09, 2025 | 181,200 | 180,300 | 180,300 | 182,500 | 178,100 | 336,513 |
| September 08, 2025 | 176,200 | 178,700 | 178,700 | 178,900 | 175,800 | 334,713 |
| September 05, 2025 | 180,200 | 178,200 | 178,200 | 180,500 | 176,500 | 399,340 |
| September 04, 2025 | 175,100 | 178,400 | 178,400 | 179,500 | 173,700 | 696,894 |
| September 03, 2025 | 172,500 | 174,200 | 174,200 | 176,500 | 171,600 | 793,926 |
| September 02, 2025 | 164,400 | 169,900 | 169,900 | 170,000 | 163,200 | 887,588 |
| September 01, 2025 | 158,800 | 162,200 | 162,200 | 166,600 | 158,000 | 443,088 |
| August 29, 2025 | 162,500 | 160,500 | 160,500 | 163,400 | 159,600 | 268,324 |
| August 28, 2025 | 160,700 | 161,900 | 161,900 | 164,400 | 160,100 | 330,401 |
| August 27, 2025 | 161,000 | 161,300 | 161,300 | 162,200 | 159,300 | 328,073 |
| August 26, 2025 | 158,100 | 159,500 | 159,500 | 161,500 | 158,100 | 548,786 |
| August 25, 2025 | 156,300 | 157,600 | 157,600 | 158,000 | 155,000 | 176,204 |
| August 22, 2025 | 155,300 | 154,700 | 154,700 | 156,200 | 154,400 | 135,584 |
| August 21, 2025 | 156,800 | 154,800 | 154,800 | 156,900 | 153,800 | 277,095 |
| August 20, 2025 | 156,000 | 156,500 | 156,500 | 157,600 | 153,800 | 354,096 |
| August 19, 2025 | 158,900 | 159,000 | 159,000 | 159,900 | 157,100 | 209,985 |
| August 18, 2025 | 161,200 | 158,200 | 158,200 | 161,200 | 158,200 | 300,453 |
| August 14, 2025 | 162,800 | 162,600 | 162,600 | 163,500 | 161,300 | 259,530 |