440,000.00
-22500(-4.86%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 439,000 | 440,000 | 440,000 | 469,000 | 430,000 | 295,016 |
| November 06, 2025 | 475,000 | 462,500 | 462,500 | 477,500 | 451,000 | 316,118 |
| November 05, 2025 | 461,000 | 451,500 | 451,500 | 468,500 | 420,500 | 752,834 |
| November 04, 2025 | 503,000 | 480,000 | 480,000 | 507,000 | 473,500 | 325,691 |
| November 03, 2025 | 449,000 | 488,500 | 488,500 | 510,000 | 448,000 | 500,755 |
| October 31, 2025 | 449,000 | 435,000 | 435,000 | 454,000 | 431,000 | 237,350 |
| October 30, 2025 | 431,000 | 439,500 | 439,500 | 450,000 | 425,000 | 320,830 |
| October 29, 2025 | 392,000 | 420,000 | 420,000 | 421,000 | 388,000 | 367,209 |
| October 28, 2025 | 378,500 | 384,500 | 384,500 | 388,500 | 372,000 | 223,720 |
| October 27, 2025 | 381,000 | 375,000 | 375,000 | 395,000 | 370,000 | 325,950 |
| October 24, 2025 | 365,500 | 368,500 | 368,500 | 372,000 | 358,000 | 449,671 |
| October 23, 2025 | 335,500 | 367,000 | 367,000 | 369,000 | 330,500 | 1.31M |
| October 22, 2025 | 314,000 | 319,500 | 319,500 | 326,500 | 308,000 | 392,989 |
| October 21, 2025 | 323,000 | 311,000 | 311,000 | 327,000 | 307,000 | 368,274 |
| October 20, 2025 | 307,000 | 319,500 | 319,500 | 328,250 | 303,000 | 432,430 |
| October 17, 2025 | 307,000 | 302,000 | 302,000 | 309,000 | 299,500 | 229,008 |
| October 16, 2025 | 311,500 | 305,000 | 305,000 | 312,000 | 303,500 | 249,979 |
| October 15, 2025 | 298,500 | 305,500 | 305,500 | 308,000 | 295,500 | 264,311 |
| October 14, 2025 | 300,500 | 294,500 | 294,500 | 309,500 | 291,500 | 258,618 |
| October 13, 2025 | 292,500 | 296,000 | 296,000 | 298,000 | 290,500 | 114,987 |
| October 10, 2025 | 295,000 | 302,000 | 302,000 | 304,000 | 294,000 | 258,656 |
| October 02, 2025 | 292,500 | 290,000 | 290,000 | 295,500 | 289,000 | 151,643 |
| October 01, 2025 | 287,000 | 289,000 | 289,000 | 291,000 | 285,000 | 105,305 |
| September 30, 2025 | 275,000 | 284,500 | 284,500 | 287,000 | 275,000 | 146,248 |
| September 29, 2025 | 276,500 | 274,500 | 274,500 | 278,500 | 273,000 | 67,928 |
| September 26, 2025 | 279,500 | 273,000 | 273,000 | 280,500 | 269,000 | 133,870 |
| September 25, 2025 | 288,500 | 278,500 | 278,500 | 289,000 | 278,000 | 188,113 |
| September 24, 2025 | 300,000 | 286,500 | 286,500 | 300,500 | 286,000 | 154,358 |
| September 23, 2025 | 300,000 | 293,000 | 293,000 | 310,000 | 291,500 | 220,767 |
| September 22, 2025 | 299,500 | 293,000 | 293,000 | 301,500 | 292,000 | 105,427 |
| September 19, 2025 | 302,000 | 296,000 | 296,000 | 304,000 | 296,000 | 160,163 |
| September 18, 2025 | 306,500 | 303,500 | 303,500 | 308,500 | 302,500 | 137,198 |
| September 17, 2025 | 311,500 | 303,500 | 303,500 | 311,500 | 300,000 | 113,723 |
| September 16, 2025 | 313,500 | 309,000 | 309,000 | 314,500 | 306,500 | 106,351 |
| September 15, 2025 | 312,000 | 312,500 | 312,500 | 313,500 | 309,000 | 91,487 |
| September 12, 2025 | 314,000 | 316,000 | 316,000 | 320,000 | 310,500 | 161,815 |
| September 11, 2025 | 316,500 | 316,000 | 316,000 | 319,000 | 305,500 | 247,306 |
| September 10, 2025 | 296,000 | 308,500 | 308,500 | 311,000 | 296,000 | 257,031 |
| September 09, 2025 | 290,000 | 292,500 | 292,500 | 293,500 | 284,000 | 88,651 |
| September 08, 2025 | 290,500 | 287,500 | 287,500 | 291,000 | 284,500 | 73,194 |
| September 05, 2025 | 294,500 | 293,000 | 293,000 | 298,500 | 292,000 | 118,072 |
| September 04, 2025 | 291,000 | 291,000 | 291,000 | 294,500 | 287,500 | 105,675 |
| September 03, 2025 | 282,500 | 292,500 | 292,500 | 294,000 | 282,000 | 279,653 |
| September 02, 2025 | 279,000 | 274,000 | 274,000 | 282,500 | 274,000 | 85,724 |
| September 01, 2025 | 280,500 | 274,000 | 274,000 | 280,500 | 272,000 | 101,019 |
| August 29, 2025 | 287,500 | 284,500 | 284,500 | 294,500 | 284,000 | 110,263 |
| August 28, 2025 | 284,000 | 283,500 | 283,500 | 286,500 | 279,000 | 55,072 |
| August 27, 2025 | 288,000 | 287,000 | 287,000 | 290,000 | 284,000 | 75,268 |
| August 26, 2025 | 287,000 | 286,000 | 286,000 | 288,500 | 281,000 | 132,876 |
| August 25, 2025 | 290,500 | 286,500 | 286,500 | 290,500 | 283,500 | 126,835 |
| August 22, 2025 | 274,000 | 281,500 | 281,500 | 282,500 | 273,000 | 235,674 |
| August 21, 2025 | 266,000 | 263,500 | 263,500 | 266,000 | 259,500 | 146,912 |
| August 20, 2025 | 262,500 | 259,500 | 259,500 | 267,000 | 253,000 | 225,938 |
| August 19, 2025 | 286,000 | 276,000 | 276,000 | 289,000 | 274,500 | 163,246 |
| August 18, 2025 | 297,500 | 286,000 | 286,000 | 298,000 | 282,500 | 281,830 |
| August 14, 2025 | 307,500 | 307,000 | 307,000 | 308,000 | 300,500 | 142,536 |
| August 13, 2025 | 312,000 | 307,500 | 307,500 | 319,000 | 302,500 | 121,964 |
| August 12, 2025 | 314,000 | 307,000 | 307,000 | 321,500 | 305,500 | 141,662 |
| August 11, 2025 | 320,000 | 313,000 | 313,000 | 323,500 | 312,000 | 107,054 |
| August 08, 2025 | 323,500 | 316,500 | 316,500 | 323,500 | 312,000 | 134,496 |