272,500.00
-2000(-0.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 275,500 | 272,500 | 272,500 | 277,500 | 272,000 | 52,717 |
| December 23, 2025 | 279,500 | 274,500 | 274,500 | 280,000 | 273,000 | 98,091 |
| December 22, 2025 | 284,500 | 280,500 | 280,500 | 285,000 | 275,000 | 101,657 |
| December 19, 2025 | 284,500 | 281,000 | 281,000 | 285,000 | 271,000 | 172,943 |
| December 18, 2025 | 276,500 | 281,000 | 281,000 | 286,000 | 270,000 | 159,378 |
| December 17, 2025 | 285,000 | 285,000 | 285,000 | 286,000 | 279,500 | 78,585 |
| December 16, 2025 | 287,500 | 280,000 | 280,000 | 290,500 | 278,000 | 136,586 |
| December 15, 2025 | 286,500 | 287,500 | 287,500 | 291,500 | 283,500 | 137,137 |
| December 12, 2025 | 296,500 | 294,500 | 294,500 | 297,000 | 291,000 | 106,599 |
| December 11, 2025 | 294,000 | 294,500 | 294,500 | 299,500 | 290,500 | 186,519 |
| December 10, 2025 | 289,500 | 289,000 | 289,000 | 295,500 | 287,000 | 125,932 |
| December 09, 2025 | 288,000 | 287,500 | 287,500 | 296,500 | 286,000 | 145,093 |
| December 08, 2025 | 288,000 | 286,500 | 286,500 | 294,500 | 281,000 | 149,610 |
| December 05, 2025 | 282,000 | 284,500 | 284,500 | 287,000 | 279,500 | 172,724 |
| December 04, 2025 | 270,000 | 283,000 | 283,000 | 283,000 | 268,500 | 266,686 |
| December 03, 2025 | 249,500 | 271,000 | 271,000 | 273,500 | 247,500 | 392,072 |
| December 02, 2025 | 237,500 | 248,000 | 248,000 | 249,500 | 235,500 | 167,808 |
| December 01, 2025 | 238,000 | 237,500 | 237,500 | 241,000 | 231,000 | 94,906 |
| November 28, 2025 | 242,000 | 237,000 | 237,000 | 242,000 | 235,000 | 86,156 |
| November 27, 2025 | 246,000 | 240,500 | 240,500 | 248,500 | 239,000 | 88,046 |
| November 26, 2025 | 240,500 | 242,500 | 242,500 | 242,500 | 236,000 | 95,676 |
| November 25, 2025 | 238,000 | 236,000 | 236,000 | 240,000 | 233,000 | 135,188 |
| November 24, 2025 | 235,000 | 232,000 | 232,000 | 237,000 | 230,500 | 151,438 |
| November 21, 2025 | 236,000 | 231,000 | 231,000 | 236,000 | 228,500 | 134,410 |
| November 20, 2025 | 249,000 | 240,500 | 240,500 | 249,000 | 239,500 | 176,720 |
| November 19, 2025 | 239,000 | 240,500 | 240,500 | 248,000 | 229,000 | 197,150 |
| November 18, 2025 | 241,000 | 237,000 | 237,000 | 242,000 | 236,000 | 165,831 |
| November 17, 2025 | 247,000 | 245,000 | 245,000 | 247,000 | 239,000 | 92,632 |
| November 14, 2025 | 240,500 | 242,500 | 242,500 | 251,250 | 239,000 | 149,486 |
| November 13, 2025 | 252,000 | 244,500 | 244,500 | 252,000 | 243,500 | 255,869 |
| November 12, 2025 | 258,500 | 252,000 | 252,000 | 258,500 | 250,500 | 122,327 |
| November 11, 2025 | 250,500 | 252,000 | 252,000 | 259,500 | 248,500 | 195,061 |
| November 10, 2025 | 256,500 | 248,500 | 248,500 | 257,000 | 242,000 | 207,652 |
| November 07, 2025 | 248,500 | 253,500 | 253,500 | 256,000 | 246,500 | 365,008 |
| November 06, 2025 | 243,500 | 256,000 | 256,000 | 257,000 | 242,000 | 465,154 |
| November 05, 2025 | 237,000 | 234,500 | 234,500 | 239,000 | 223,000 | 212,016 |
| November 04, 2025 | 241,000 | 237,000 | 237,000 | 242,500 | 235,500 | 192,310 |
| November 03, 2025 | 244,000 | 237,000 | 237,000 | 248,000 | 235,000 | 220,004 |
| October 31, 2025 | 231,500 | 241,000 | 241,000 | 248,500 | 231,000 | 412,408 |
| October 30, 2025 | 230,000 | 228,500 | 228,500 | 233,000 | 224,500 | 192,707 |
| October 29, 2025 | 229,000 | 231,000 | 231,000 | 231,500 | 224,000 | 155,713 |
| October 28, 2025 | 222,000 | 224,500 | 224,500 | 224,500 | 217,000 | 191,757 |
| October 27, 2025 | 218,000 | 220,500 | 220,500 | 222,500 | 216,500 | 153,029 |
| October 24, 2025 | 214,000 | 217,000 | 217,000 | 220,000 | 214,000 | 103,302 |
| October 23, 2025 | 213,500 | 216,000 | 216,000 | 219,500 | 211,000 | 166,531 |
| October 22, 2025 | 222,500 | 219,000 | 219,000 | 222,500 | 214,500 | 176,033 |
| October 21, 2025 | 224,500 | 222,500 | 222,500 | 230,500 | 221,000 | 303,814 |
| October 20, 2025 | 211,500 | 215,000 | 215,000 | 216,500 | 207,000 | 197,302 |
| October 17, 2025 | 196,600 | 209,500 | 209,500 | 213,000 | 196,500 | 306,582 |
| October 16, 2025 | 196,000 | 198,000 | 198,000 | 199,000 | 193,000 | 165,734 |
| October 15, 2025 | 186,900 | 196,200 | 196,200 | 196,400 | 186,100 | 300,501 |
| October 14, 2025 | 187,500 | 183,600 | 183,600 | 190,200 | 182,600 | 196,857 |
| October 13, 2025 | 189,000 | 187,200 | 187,200 | 189,000 | 183,700 | 156,670 |
| October 10, 2025 | 189,900 | 191,800 | 191,800 | 193,600 | 189,300 | 218,720 |
| October 02, 2025 | 191,300 | 188,500 | 188,500 | 194,800 | 188,500 | 220,827 |
| October 01, 2025 | 188,000 | 188,500 | 188,500 | 189,500 | 186,200 | 89,799 |
| September 30, 2025 | 191,200 | 187,800 | 187,800 | 191,300 | 186,000 | 164,438 |
| September 29, 2025 | 190,700 | 190,600 | 190,600 | 192,100 | 188,700 | 101,124 |
| September 26, 2025 | 200,000 | 189,300 | 189,300 | 200,000 | 188,100 | 201,518 |
| September 25, 2025 | 195,900 | 197,500 | 197,500 | 198,500 | 193,700 | 202,590 |
