205,500.00
-2500(-1.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 202,500 | 205,500 | 205,500 | 211,500 | 198,300 | 301,447 |
| November 06, 2025 | 217,500 | 208,000 | 208,000 | 219,500 | 205,500 | 282,198 |
| November 05, 2025 | 223,000 | 211,500 | 211,500 | 224,000 | 208,500 | 386,893 |
| November 04, 2025 | 241,500 | 223,500 | 223,500 | 243,000 | 222,500 | 815,987 |
| November 03, 2025 | 249,000 | 240,000 | 240,000 | 257,000 | 232,500 | 855,517 |
| October 31, 2025 | 233,000 | 241,500 | 241,500 | 246,000 | 233,000 | 305,567 |
| October 30, 2025 | 247,000 | 238,000 | 238,000 | 248,500 | 235,000 | 389,356 |
| October 29, 2025 | 241,500 | 238,000 | 238,000 | 245,500 | 230,000 | 435,216 |
| October 28, 2025 | 244,000 | 236,000 | 236,000 | 247,000 | 235,000 | 371,946 |
| October 27, 2025 | 247,000 | 247,500 | 247,500 | 253,500 | 243,000 | 345,125 |
| October 24, 2025 | 230,500 | 235,000 | 235,000 | 237,500 | 225,000 | 317,595 |
| October 23, 2025 | 229,000 | 229,500 | 229,500 | 235,000 | 225,500 | 308,800 |
| October 22, 2025 | 234,500 | 233,500 | 233,500 | 234,500 | 224,500 | 527,996 |
| October 21, 2025 | 205,000 | 224,000 | 224,000 | 226,000 | 203,500 | 899,898 |
| October 20, 2025 | 199,700 | 202,000 | 202,000 | 203,500 | 198,800 | 160,702 |
| October 17, 2025 | 202,500 | 201,000 | 201,000 | 206,000 | 200,000 | 158,968 |
| October 16, 2025 | 202,000 | 201,500 | 201,500 | 206,500 | 198,700 | 189,735 |
| October 15, 2025 | 196,800 | 200,500 | 200,500 | 203,000 | 195,500 | 199,705 |
| October 14, 2025 | 200,000 | 196,000 | 196,000 | 207,000 | 194,200 | 406,708 |
| October 13, 2025 | 200,500 | 202,000 | 202,000 | 208,000 | 198,400 | 216,815 |
| October 10, 2025 | 203,000 | 201,500 | 201,500 | 206,500 | 200,000 | 245,185 |
| October 02, 2025 | 208,000 | 205,000 | 205,000 | 210,000 | 202,000 | 465,263 |
| October 01, 2025 | 205,000 | 208,500 | 208,500 | 210,500 | 203,500 | 276,473 |
| September 30, 2025 | 193,000 | 203,500 | 203,500 | 205,500 | 192,300 | 443,723 |
| September 29, 2025 | 195,200 | 194,600 | 194,600 | 196,200 | 193,000 | 196,223 |
| September 26, 2025 | 199,000 | 194,300 | 194,300 | 199,000 | 191,000 | 215,805 |
| September 25, 2025 | 198,100 | 198,500 | 198,500 | 209,000 | 196,700 | 399,278 |
| September 24, 2025 | 195,400 | 199,100 | 199,100 | 199,200 | 194,400 | 277,768 |
| September 23, 2025 | 195,100 | 194,200 | 194,200 | 198,000 | 193,400 | 159,306 |
| September 22, 2025 | 196,500 | 195,900 | 195,900 | 198,450 | 195,600 | 136,417 |
| September 19, 2025 | 197,700 | 196,700 | 196,700 | 198,400 | 195,900 | 168,187 |
| September 18, 2025 | 198,800 | 197,600 | 197,600 | 202,500 | 197,100 | 208,163 |
| September 17, 2025 | 200,000 | 198,700 | 198,700 | 200,500 | 197,000 | 188,489 |
| September 16, 2025 | 196,100 | 198,700 | 198,700 | 199,400 | 196,100 | 212,549 |
| September 15, 2025 | 197,500 | 195,500 | 195,500 | 198,200 | 195,200 | 261,587 |
| September 12, 2025 | 200,000 | 199,800 | 199,800 | 200,500 | 196,200 | 278,253 |
| September 11, 2025 | 198,500 | 201,000 | 201,000 | 201,000 | 197,100 | 437,999 |
| September 10, 2025 | 197,500 | 196,900 | 196,900 | 199,400 | 194,900 | 373,584 |
| September 09, 2025 | 200,000 | 197,400 | 197,400 | 200,500 | 197,000 | 365,750 |
| September 08, 2025 | 199,800 | 199,300 | 199,300 | 201,000 | 198,000 | 272,381 |
| September 05, 2025 | 199,300 | 201,000 | 201,000 | 202,500 | 197,100 | 331,414 |
| September 04, 2025 | 197,600 | 201,000 | 201,000 | 203,000 | 196,600 | 226,593 |
| September 03, 2025 | 200,000 | 198,900 | 198,900 | 202,000 | 197,600 | 235,380 |
| September 02, 2025 | 200,000 | 201,500 | 201,500 | 203,500 | 198,300 | 248,523 |
| September 01, 2025 | 203,000 | 199,300 | 199,300 | 204,500 | 198,400 | 381,820 |
| August 29, 2025 | 202,500 | 204,500 | 204,500 | 209,000 | 200,000 | 546,896 |
| August 28, 2025 | 214,000 | 202,500 | 202,500 | 214,000 | 196,500 | 1.54M |
| August 27, 2025 | 190,500 | 216,000 | 216,000 | 219,500 | 190,500 | 2.32M |
| August 26, 2025 | 194,400 | 188,500 | 188,500 | 194,400 | 185,100 | 267,885 |
| August 25, 2025 | 193,500 | 190,700 | 190,700 | 195,700 | 186,800 | 264,609 |
| August 22, 2025 | 189,800 | 191,600 | 191,600 | 194,200 | 188,700 | 193,913 |
| August 21, 2025 | 185,000 | 188,700 | 188,700 | 190,800 | 185,000 | 164,570 |
| August 20, 2025 | 181,400 | 184,100 | 184,100 | 185,800 | 175,500 | 297,758 |
| August 19, 2025 | 195,300 | 182,600 | 182,600 | 195,900 | 182,600 | 359,112 |
| August 18, 2025 | 189,800 | 195,200 | 195,200 | 202,000 | 189,000 | 368,831 |
| August 14, 2025 | 189,500 | 190,000 | 190,000 | 191,800 | 186,500 | 226,342 |
| August 13, 2025 | 187,100 | 189,900 | 189,900 | 192,400 | 186,000 | 182,130 |
| August 12, 2025 | 190,000 | 185,900 | 185,900 | 193,200 | 184,000 | 263,579 |
| August 11, 2025 | 191,800 | 189,900 | 189,900 | 192,800 | 187,200 | 257,982 |
| August 08, 2025 | 199,900 | 192,300 | 192,300 | 202,000 | 190,900 | 458,705 |