892,500.00
+37500(+4.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 874,000 | 855,000 | 855,000 | 883,000 | 845,000 | 119,658 |
| December 03, 2025 | 836,000 | 866,000 | 866,000 | 879,000 | 834,000 | 315,675 |
| December 02, 2025 | 796,000 | 824,000 | 824,000 | 827,000 | 791,000 | 300,231 |
| December 01, 2025 | 842,000 | 813,000 | 813,000 | 843,000 | 805,000 | 318,566 |
| November 28, 2025 | 866,000 | 852,000 | 852,000 | 866,000 | 836,000 | 208,059 |
| November 27, 2025 | 901,000 | 863,000 | 863,000 | 902,000 | 862,000 | 198,637 |
| November 26, 2025 | 874,000 | 871,000 | 871,000 | 887,000 | 863,000 | 125,166 |
| November 25, 2025 | 868,000 | 859,000 | 859,000 | 877,000 | 850,000 | 121,366 |
| November 24, 2025 | 882,000 | 860,000 | 860,000 | 886,000 | 813,000 | 258,434 |
| November 21, 2025 | 889,000 | 869,000 | 869,000 | 896,000 | 861,000 | 263,596 |
| November 20, 2025 | 910,000 | 916,000 | 916,000 | 944,000 | 907,000 | 189,369 |
| November 19, 2025 | 939,000 | 905,000 | 905,000 | 949,000 | 887,000 | 309,855 |
| November 18, 2025 | 985,000 | 921,000 | 921,000 | 1M | 921,000 | 209,914 |
| November 17, 2025 | 965,000 | 979,000 | 979,000 | 980,000 | 950,000 | 151,162 |
| November 14, 2025 | 951,000 | 956,000 | 956,000 | 989,000 | 938,000 | 201,597 |
| November 13, 2025 | 964,000 | 956,000 | 956,000 | 971,000 | 953,000 | 150,069 |
| November 12, 2025 | 959,000 | 960,000 | 960,000 | 979,000 | 951,000 | 167,363 |
| November 11, 2025 | 975,000 | 948,000 | 948,000 | 980,000 | 944,000 | 124,715 |
| November 10, 2025 | 935,000 | 965,000 | 965,000 | 984,000 | 927,000 | 155,091 |
| November 07, 2025 | 950,000 | 923,000 | 923,000 | 962,000 | 902,000 | 246,853 |
| November 06, 2025 | 978,000 | 970,000 | 970,000 | 998,000 | 958,000 | 153,906 |
| November 05, 2025 | 1.01M | 950,000 | 950,000 | 1.01M | 923,000 | 311,327 |
| November 04, 2025 | 1.04M | 1.01M | 1.01M | 1.04M | 1M | 192,452 |
| November 03, 2025 | 987,000 | 1.04M | 1.04M | 1.06M | 987,000 | 330,523 |
| October 31, 2025 | 976,000 | 979,000 | 979,000 | 1.01M | 976,000 | 139,872 |
| October 30, 2025 | 1M | 994,000 | 994,000 | 1.01M | 994,000 | 163,177 |
| October 29, 2025 | 1.02M | 993,000 | 993,000 | 1.02M | 980,000 | 130,841 |
| October 28, 2025 | 1.04M | 996,000 | 996,000 | 1.04M | 992,000 | 183,625 |
| October 27, 2025 | 1.01M | 1.04M | 1.04M | 1.04M | 1M | 222,929 |
| October 24, 2025 | 1.04M | 1.01M | 1.01M | 1.04M | 1M | 199,801 |
| October 23, 2025 | 1.01M | 1.05M | 1.05M | 1.06M | 1M | 284,405 |
| October 22, 2025 | 994,000 | 1.01M | 1.01M | 1.01M | 991,000 | 269,124 |
| October 21, 2025 | 984,000 | 974,000 | 974,000 | 986,000 | 960,000 | 247,903 |
| October 20, 2025 | 929,000 | 953,000 | 953,000 | 956,000 | 926,000 | 196,306 |
| October 17, 2025 | 931,000 | 912,000 | 912,000 | 947,000 | 912,000 | 184,351 |
| October 16, 2025 | 955,000 | 936,000 | 936,000 | 969,000 | 931,000 | 184,356 |
| October 15, 2025 | 947,000 | 954,000 | 954,000 | 956,000 | 923,000 | 329,226 |
| October 14, 2025 | 994,000 | 933,000 | 933,000 | 1.01M | 924,000 | 344,376 |
| October 13, 2025 | 1.04M | 993,000 | 993,000 | 1.05M | 991,000 | 183,941 |
| October 10, 2025 | 1.07M | 1.04M | 1.04M | 1.08M | 1.03M | 288,508 |
| October 02, 2025 | 1.1M | 1.1M | 1.1M | 1.12M | 1.08M | 189,012 |
| October 01, 2025 | 1.1M | 1.1M | 1.1M | 1.11M | 1.08M | 158,652 |
| September 30, 2025 | 1.06M | 1.11M | 1.11M | 1.13M | 1.06M | 291,287 |
| September 29, 2025 | 1.06M | 1.06M | 1.06M | 1.07M | 1.04M | 119,723 |
| September 26, 2025 | 1.05M | 1.04M | 1.04M | 1.07M | 1.02M | 192,038 |
| September 25, 2025 | 1.06M | 1.05M | 1.05M | 1.09M | 1.04M | 209,497 |
| September 24, 2025 | 1.02M | 1.06M | 1.06M | 1.06M | 1M | 295,040 |
| September 23, 2025 | 1M | 1M | 1M | 1.02M | 999,000 | 148,757 |
| September 22, 2025 | 1.03M | 1.02M | 1.02M | 1.03M | 1M | 149,445 |
| September 19, 2025 | 1.01M | 1.02M | 1.02M | 1.04M | 1M | 363,904 |
| September 18, 2025 | 1.04M | 1.02M | 1.02M | 1.05M | 999,000 | 209,665 |
| September 17, 2025 | 1.03M | 1.03M | 1.03M | 1.04M | 1.01M | 202,933 |
| September 16, 2025 | 994,000 | 1.04M | 1.04M | 1.04M | 994,000 | 226,446 |
| September 15, 2025 | 998,000 | 986,000 | 986,000 | 1.01M | 980,000 | 146,272 |
| September 12, 2025 | 1M | 1M | 1M | 1.01M | 993,000 | 154,563 |
| September 11, 2025 | 973,000 | 1M | 1M | 1M | 973,000 | 298,028 |
| September 10, 2025 | 945,000 | 967,000 | 967,000 | 978,000 | 945,000 | 229,210 |
| September 09, 2025 | 954,000 | 945,000 | 945,000 | 955,000 | 937,000 | 164,915 |
| September 08, 2025 | 924,000 | 951,000 | 951,000 | 952,000 | 921,000 | 185,543 |
| September 05, 2025 | 938,000 | 920,000 | 920,000 | 946,000 | 910,000 | 193,204 |