259,500.00
-5500(-2.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 259,000 | 265,000 | 265,000 | 266,000 | 256,500 | 549,696 |
| December 03, 2025 | 255,000 | 261,000 | 261,000 | 266,000 | 251,500 | 598,750 |
| December 02, 2025 | 251,500 | 252,000 | 252,000 | 258,500 | 248,250 | 492,291 |
| December 01, 2025 | 255,000 | 250,000 | 250,000 | 259,000 | 243,500 | 573,776 |
| November 28, 2025 | 253,000 | 251,000 | 251,000 | 254,500 | 247,500 | 561,782 |
| November 27, 2025 | 252,500 | 255,000 | 255,000 | 259,250 | 250,000 | 531,577 |
| November 26, 2025 | 250,000 | 257,000 | 257,000 | 258,000 | 242,000 | 865,162 |
| November 25, 2025 | 239,500 | 241,500 | 241,500 | 245,000 | 236,000 | 1.05M |
| November 24, 2025 | 223,500 | 226,000 | 226,000 | 231,500 | 219,000 | 917,018 |
| November 21, 2025 | 208,000 | 217,500 | 217,500 | 221,500 | 207,000 | 711,517 |
| November 20, 2025 | 224,000 | 218,500 | 218,500 | 228,000 | 218,500 | 815,833 |
| November 19, 2025 | 208,000 | 215,000 | 215,000 | 222,500 | 201,000 | 1.2M |
| November 18, 2025 | 210,500 | 204,000 | 204,000 | 212,000 | 202,500 | 641,226 |
| November 17, 2025 | 216,000 | 215,500 | 215,500 | 217,000 | 208,500 | 498,413 |
| November 14, 2025 | 213,500 | 213,000 | 213,000 | 216,500 | 212,000 | 601,975 |
| 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 |
