464,500.00
+500(+0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 467,500 | 464,500 | 464,500 | 470,000 | 460,000 | 62,373 |
| December 23, 2025 | 479,000 | 464,000 | 464,000 | 479,000 | 462,000 | 116,948 |
| December 22, 2025 | 482,500 | 475,000 | 475,000 | 490,000 | 470,000 | 95,984 |
| December 19, 2025 | 471,500 | 471,000 | 471,000 | 474,000 | 460,000 | 124,881 |
| December 18, 2025 | 454,000 | 461,500 | 461,500 | 469,000 | 452,500 | 132,319 |
| December 17, 2025 | 487,000 | 474,000 | 474,000 | 487,500 | 471,500 | 127,776 |
| December 16, 2025 | 484,000 | 479,000 | 479,000 | 504,000 | 474,500 | 241,025 |
| December 15, 2025 | 486,000 | 483,000 | 483,000 | 487,500 | 474,000 | 192,078 |
| December 12, 2025 | 504,000 | 506,000 | 506,000 | 512,000 | 497,500 | 137,097 |
| December 11, 2025 | 511,000 | 497,000 | 497,000 | 522,000 | 497,000 | 228,771 |
| December 10, 2025 | 496,500 | 501,000 | 501,000 | 504,000 | 489,000 | 99,008 |
| December 09, 2025 | 503,000 | 492,000 | 492,000 | 504,000 | 488,500 | 155,716 |
| December 08, 2025 | 508,000 | 518,000 | 518,000 | 530,000 | 505,000 | 163,652 |
| December 05, 2025 | 495,000 | 515,000 | 515,000 | 516,000 | 492,500 | 262,163 |
| December 04, 2025 | 479,000 | 486,500 | 486,500 | 499,000 | 478,000 | 176,748 |
| December 03, 2025 | 480,000 | 478,500 | 478,500 | 483,000 | 464,500 | 123,504 |
| December 02, 2025 | 446,500 | 472,500 | 472,500 | 473,000 | 444,000 | 193,971 |
| December 01, 2025 | 470,000 | 443,000 | 443,000 | 471,500 | 437,500 | 157,852 |
| November 28, 2025 | 469,500 | 460,000 | 460,000 | 470,500 | 455,000 | 122,116 |
| November 27, 2025 | 457,000 | 467,000 | 467,000 | 479,500 | 457,000 | 191,297 |
| November 26, 2025 | 448,500 | 448,500 | 448,500 | 458,500 | 428,000 | 181,758 |
| November 25, 2025 | 454,000 | 440,000 | 440,000 | 458,000 | 437,500 | 174,878 |
| November 24, 2025 | 452,000 | 436,000 | 436,000 | 452,500 | 431,500 | 218,428 |
| November 21, 2025 | 472,000 | 441,000 | 441,000 | 472,500 | 438,500 | 455,559 |
| November 20, 2025 | 510,000 | 506,000 | 506,000 | 539,000 | 497,000 | 397,196 |
| November 19, 2025 | 461,500 | 475,000 | 475,000 | 480,500 | 445,000 | 266,524 |
| November 18, 2025 | 457,000 | 459,000 | 459,000 | 483,000 | 456,000 | 185,359 |
| November 17, 2025 | 469,500 | 470,000 | 470,000 | 476,000 | 460,000 | 146,492 |
| November 14, 2025 | 461,000 | 453,000 | 453,000 | 462,000 | 450,000 | 223,144 |
| November 13, 2025 | 488,500 | 483,500 | 483,500 | 495,000 | 480,500 | 242,398 |
| November 12, 2025 | 495,000 | 489,000 | 489,000 | 513,000 | 480,500 | 256,795 |
| November 11, 2025 | 497,000 | 491,500 | 491,500 | 509,000 | 482,000 | 317,526 |
| November 10, 2025 | 437,000 | 478,000 | 478,000 | 484,500 | 433,500 | 361,775 |
| 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 |
