361,000.00
+13500(+3.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 325,000 | 347,500 | 347,500 | 351,000 | 322,500 | 841,375 |
| December 03, 2025 | 314,500 | 319,500 | 319,500 | 322,000 | 312,500 | 189,991 |
| December 02, 2025 | 307,000 | 317,000 | 317,000 | 317,000 | 305,000 | 320,247 |
| December 01, 2025 | 307,500 | 303,500 | 303,500 | 310,000 | 302,000 | 158,359 |
| November 28, 2025 | 304,500 | 309,500 | 309,500 | 315,000 | 302,000 | 263,436 |
| November 27, 2025 | 297,500 | 304,500 | 304,500 | 307,000 | 297,500 | 229,815 |
| November 26, 2025 | 298,000 | 298,000 | 298,000 | 299,000 | 295,000 | 106,053 |
| November 25, 2025 | 296,000 | 293,500 | 293,500 | 297,500 | 291,500 | 115,713 |
| November 24, 2025 | 298,500 | 293,500 | 293,500 | 299,500 | 293,000 | 272,224 |
| November 21, 2025 | 296,000 | 296,000 | 296,000 | 297,000 | 290,000 | 150,919 |
| November 20, 2025 | 295,500 | 296,000 | 296,000 | 299,000 | 294,500 | 159,915 |
| November 19, 2025 | 293,000 | 295,500 | 295,500 | 297,500 | 289,500 | 169,795 |
| November 18, 2025 | 291,500 | 288,500 | 288,500 | 296,000 | 288,000 | 100,219 |
| November 17, 2025 | 298,500 | 294,000 | 294,000 | 298,500 | 292,000 | 141,626 |
| November 14, 2025 | 298,500 | 298,000 | 298,000 | 303,500 | 296,500 | 156,922 |
| November 13, 2025 | 297,000 | 300,000 | 300,000 | 301,500 | 296,000 | 215,766 |
| November 12, 2025 | 297,000 | 300,000 | 300,000 | 300,500 | 295,000 | 175,934 |
| November 11, 2025 | 299,000 | 298,500 | 298,500 | 302,000 | 297,000 | 177,436 |
| November 10, 2025 | 293,500 | 300,500 | 300,500 | 302,000 | 292,500 | 181,548 |
| November 07, 2025 | 294,000 | 290,000 | 290,000 | 295,500 | 287,000 | 115,565 |
| November 06, 2025 | 292,000 | 294,500 | 294,500 | 297,500 | 290,500 | 249,763 |
| November 05, 2025 | 295,500 | 288,000 | 288,000 | 295,500 | 283,000 | 311,849 |
| November 04, 2025 | 299,500 | 296,000 | 296,000 | 301,000 | 294,000 | 227,236 |
| November 03, 2025 | 313,000 | 299,500 | 299,500 | 314,000 | 297,500 | 553,598 |
| October 31, 2025 | 308,000 | 316,000 | 316,000 | 322,000 | 306,000 | 400,660 |
| October 30, 2025 | 320,500 | 307,000 | 307,000 | 321,500 | 304,500 | 338,677 |
| October 29, 2025 | 306,500 | 306,500 | 306,500 | 307,000 | 301,500 | 148,178 |
| October 28, 2025 | 305,000 | 304,500 | 304,500 | 305,000 | 300,500 | 177,830 |
| October 27, 2025 | 305,000 | 305,000 | 305,000 | 309,000 | 304,500 | 166,002 |
| October 24, 2025 | 308,000 | 307,000 | 307,000 | 309,500 | 303,000 | 144,111 |
| October 23, 2025 | 309,500 | 306,000 | 306,000 | 313,500 | 305,500 | 161,750 |
| October 22, 2025 | 311,500 | 314,500 | 314,500 | 315,000 | 305,000 | 159,956 |
| October 21, 2025 | 309,500 | 308,500 | 308,500 | 317,500 | 306,000 | 276,383 |
| October 20, 2025 | 310,000 | 308,500 | 308,500 | 312,000 | 303,500 | 124,554 |
| October 17, 2025 | 306,000 | 308,000 | 308,000 | 310,500 | 304,000 | 116,949 |
| October 16, 2025 | 307,500 | 309,000 | 309,000 | 312,500 | 303,500 | 234,256 |
| October 15, 2025 | 300,500 | 300,500 | 300,500 | 302,500 | 297,500 | 204,260 |
| October 14, 2025 | 286,500 | 299,500 | 299,500 | 300,500 | 285,500 | 217,693 |
| October 13, 2025 | 299,000 | 289,000 | 289,000 | 299,000 | 288,000 | 238,724 |
| October 10, 2025 | 308,000 | 298,000 | 298,000 | 308,000 | 296,500 | 263,403 |
| October 02, 2025 | 297,000 | 297,000 | 297,000 | 301,000 | 295,500 | 308,246 |
| October 01, 2025 | 298,500 | 295,500 | 295,500 | 299,500 | 293,500 | 130,029 |
| September 30, 2025 | 295,500 | 298,500 | 298,500 | 300,500 | 295,000 | 160,731 |
| September 29, 2025 | 297,500 | 296,000 | 296,000 | 297,750 | 294,000 | 197,941 |
| September 26, 2025 | 299,000 | 295,000 | 295,000 | 300,000 | 292,500 | 246,371 |
| September 25, 2025 | 307,000 | 301,000 | 301,000 | 308,500 | 300,500 | 247,888 |
| September 24, 2025 | 312,000 | 308,000 | 308,000 | 313,500 | 308,000 | 81,257 |
| September 23, 2025 | 309,000 | 312,000 | 312,000 | 312,500 | 308,500 | 107,260 |
| September 22, 2025 | 308,000 | 312,500 | 312,500 | 312,500 | 307,000 | 150,319 |
| September 19, 2025 | 313,500 | 308,000 | 308,000 | 314,000 | 303,000 | 383,684 |
| September 18, 2025 | 310,000 | 317,000 | 317,000 | 317,000 | 307,500 | 198,935 |
| September 17, 2025 | 310,500 | 311,000 | 311,000 | 313,000 | 308,500 | 103,522 |
| September 16, 2025 | 308,500 | 309,000 | 309,000 | 310,000 | 304,500 | 150,505 |
| September 15, 2025 | 310,500 | 309,500 | 309,500 | 313,000 | 306,500 | 165,507 |
| September 12, 2025 | 318,000 | 313,500 | 313,500 | 321,000 | 311,000 | 174,707 |
| September 11, 2025 | 319,000 | 316,000 | 316,000 | 324,500 | 314,000 | 275,234 |
| September 10, 2025 | 313,500 | 319,000 | 319,000 | 325,500 | 313,500 | 216,004 |
| September 09, 2025 | 324,000 | 315,500 | 315,500 | 327,000 | 312,000 | 212,611 |
| September 08, 2025 | 323,500 | 323,000 | 323,000 | 324,000 | 318,000 | 185,042 |
| September 05, 2025 | 318,500 | 323,000 | 323,000 | 323,500 | 318,500 | 149,648 |
