1,316,000.00
+18000(+1.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.31M | 1.3M | 1.3M | 1.34M | 1.28M | 22,176 |
| December 03, 2025 | 1.32M | 1.31M | 1.31M | 1.34M | 1.29M | 19,499 |
| December 02, 2025 | 1.37M | 1.32M | 1.32M | 1.37M | 1.29M | 40,466 |
| December 01, 2025 | 1.36M | 1.37M | 1.37M | 1.38M | 1.29M | 34,872 |
| November 28, 2025 | 1.3M | 1.34M | 1.34M | 1.38M | 1.28M | 49,281 |
| November 27, 2025 | 1.16M | 1.33M | 1.33M | 1.34M | 1.16M | 76,257 |
| November 26, 2025 | 1.15M | 1.16M | 1.16M | 1.17M | 1.14M | 18,058 |
| November 25, 2025 | 1.09M | 1.14M | 1.14M | 1.15M | 1.09M | 31,685 |
| November 24, 2025 | 1.14M | 1.08M | 1.08M | 1.14M | 1.08M | 59,388 |
| November 21, 2025 | 1.12M | 1.13M | 1.13M | 1.14M | 1.09M | 22,336 |
| November 20, 2025 | 1.13M | 1.13M | 1.13M | 1.15M | 1.12M | 22,106 |
| November 19, 2025 | 1.08M | 1.14M | 1.14M | 1.14M | 1.08M | 43,262 |
| November 18, 2025 | 1.1M | 1.07M | 1.07M | 1.11M | 1.07M | 15,290 |
| November 17, 2025 | 1.14M | 1.1M | 1.1M | 1.15M | 1.1M | 20,032 |
| November 14, 2025 | 1.17M | 1.14M | 1.14M | 1.19M | 1.13M | 31,539 |
| November 13, 2025 | 1.15M | 1.2M | 1.2M | 1.2M | 1.08M | 73,595 |
| November 12, 2025 | 1.05M | 1.11M | 1.11M | 1.14M | 1.05M | 50,607 |
| November 11, 2025 | 1.02M | 1.04M | 1.04M | 1.06M | 1.02M | 28,998 |
| November 10, 2025 | 1.04M | 1.03M | 1.03M | 1.05M | 1M | 25,871 |
| November 07, 2025 | 1.03M | 1.02M | 1.02M | 1.03M | 1M | 29,881 |
| November 06, 2025 | 1.04M | 1M | 1M | 1.04M | 996,000 | 22,446 |
| November 05, 2025 | 1.01M | 1M | 1M | 1.02M | 982,000 | 26,293 |
| November 04, 2025 | 1.03M | 1.01M | 1.01M | 1.06M | 1.01M | 25,715 |
| November 03, 2025 | 1.04M | 1.04M | 1.04M | 1.06M | 1.03M | 27,341 |
| October 31, 2025 | 1.08M | 1.03M | 1.03M | 1.1M | 1.03M | 105,139 |
| October 30, 2025 | 1.17M | 1.07M | 1.07M | 1.17M | 1.06M | 56,740 |
| October 29, 2025 | 1.1M | 1.14M | 1.14M | 1.17M | 1.1M | 76,610 |
| October 28, 2025 | 1.1M | 1.08M | 1.08M | 1.11M | 1.07M | 32,219 |
| October 27, 2025 | 1.15M | 1.11M | 1.11M | 1.15M | 1.09M | 67,410 |
| October 24, 2025 | 1.18M | 1.17M | 1.17M | 1.19M | 1.16M | 27,556 |
| October 23, 2025 | 1.21M | 1.18M | 1.18M | 1.21M | 1.17M | 38,645 |
| October 22, 2025 | 1.19M | 1.18M | 1.18M | 1.19M | 1.15M | 39,625 |
| October 21, 2025 | 1.22M | 1.21M | 1.21M | 1.24M | 1.2M | 32,880 |
| October 20, 2025 | 1.24M | 1.22M | 1.22M | 1.27M | 1.2M | 46,180 |
| October 17, 2025 | 1.24M | 1.22M | 1.22M | 1.27M | 1.21M | 48,115 |
| October 16, 2025 | 1.33M | 1.29M | 1.29M | 1.34M | 1.26M | 75,819 |
| October 15, 2025 | 1.54M | 1.39M | 1.39M | 1.58M | 1.3M | 136,729 |
| October 14, 2025 | 1.21M | 1.39M | 1.39M | 1.48M | 1.17M | 208,450 |
| October 13, 2025 | 1.09M | 1.15M | 1.15M | 1.21M | 1.02M | 129,272 |
| October 10, 2025 | 931,000 | 965,000 | 965,000 | 985,000 | 930,000 | 44,694 |
| October 02, 2025 | 929,000 | 919,000 | 919,000 | 953,000 | 914,000 | 24,004 |
| October 01, 2025 | 930,000 | 919,000 | 919,000 | 931,000 | 918,000 | 9,103 |
| September 30, 2025 | 913,000 | 921,000 | 921,000 | 935,000 | 913,000 | 16,084 |
| September 29, 2025 | 930,000 | 917,000 | 917,000 | 932,000 | 914,000 | 14,042 |
| September 26, 2025 | 935,000 | 916,000 | 916,000 | 943,000 | 908,000 | 12,371 |
| September 25, 2025 | 938,000 | 943,000 | 943,000 | 949,000 | 933,000 | 10,909 |
| September 24, 2025 | 950,000 | 935,000 | 935,000 | 955,000 | 931,000 | 10,384 |
| September 23, 2025 | 940,000 | 942,000 | 942,000 | 967,000 | 940,000 | 17,324 |
| September 22, 2025 | 954,000 | 943,000 | 943,000 | 960,000 | 931,000 | 14,852 |
| September 19, 2025 | 973,000 | 940,000 | 940,000 | 980,000 | 940,000 | 39,844 |
| September 18, 2025 | 1.01M | 970,000 | 970,000 | 1.01M | 953,000 | 26,583 |
| September 17, 2025 | 1.03M | 1.01M | 1.01M | 1.03M | 1M | 12,934 |
| September 16, 2025 | 1.04M | 1.03M | 1.03M | 1.05M | 1.02M | 17,669 |
| September 15, 2025 | 1.1M | 1.05M | 1.05M | 1.1M | 1.03M | 35,289 |
| September 12, 2025 | 925,000 | 1.04M | 1.04M | 1.06M | 916,000 | 55,931 |
| September 11, 2025 | 888,000 | 914,000 | 914,000 | 930,000 | 887,000 | 44,933 |
| September 10, 2025 | 886,000 | 893,000 | 893,000 | 899,000 | 884,000 | 15,629 |
| September 09, 2025 | 899,000 | 891,000 | 891,000 | 899,000 | 880,000 | 11,992 |
| September 08, 2025 | 900,000 | 891,000 | 891,000 | 903,000 | 877,000 | 12,795 |
| September 05, 2025 | 893,000 | 901,000 | 901,000 | 903,000 | 883,000 | 16,261 |