223,500.00
+500(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 221,500 | 223,000 | 223,000 | 234,500 | 219,500 | 97,354 |
| November 10, 2025 | 214,500 | 221,000 | 221,000 | 221,000 | 211,000 | 40,833 |
| November 07, 2025 | 222,000 | 215,500 | 215,500 | 224,000 | 210,500 | 61,931 |
| November 06, 2025 | 224,000 | 222,500 | 222,500 | 227,000 | 218,000 | 67,104 |
| November 05, 2025 | 225,500 | 220,500 | 220,500 | 225,500 | 206,000 | 106,150 |
| November 04, 2025 | 232,000 | 229,000 | 229,000 | 232,000 | 223,000 | 86,313 |
| November 03, 2025 | 232,500 | 232,500 | 232,500 | 237,000 | 228,000 | 73,280 |
| October 31, 2025 | 228,000 | 232,500 | 232,500 | 236,000 | 228,000 | 75,256 |
| October 30, 2025 | 222,500 | 231,000 | 231,000 | 235,500 | 220,000 | 128,929 |
| October 29, 2025 | 211,500 | 227,000 | 227,000 | 228,000 | 206,000 | 138,381 |
| October 28, 2025 | 208,000 | 210,000 | 210,000 | 217,500 | 205,000 | 95,751 |
| October 27, 2025 | 215,000 | 208,000 | 208,000 | 215,000 | 207,000 | 53,321 |
| October 24, 2025 | 208,500 | 212,500 | 212,500 | 215,000 | 205,500 | 76,234 |
| October 23, 2025 | 201,500 | 203,000 | 203,000 | 208,500 | 198,200 | 48,776 |
| October 22, 2025 | 204,500 | 205,000 | 205,000 | 207,500 | 201,000 | 39,239 |
| October 21, 2025 | 210,000 | 206,500 | 206,500 | 212,000 | 205,000 | 66,436 |
| October 20, 2025 | 217,000 | 209,000 | 209,000 | 217,000 | 206,000 | 75,144 |
| October 17, 2025 | 209,000 | 206,000 | 206,000 | 212,500 | 204,500 | 68,812 |
| October 16, 2025 | 211,500 | 211,500 | 211,500 | 214,000 | 209,500 | 73,711 |
| October 15, 2025 | 214,000 | 213,500 | 213,500 | 217,000 | 209,500 | 90,220 |
| October 14, 2025 | 223,000 | 214,000 | 214,000 | 227,500 | 209,000 | 109,940 |
| October 13, 2025 | 213,000 | 221,500 | 221,500 | 227,000 | 210,000 | 94,071 |
| October 10, 2025 | 221,000 | 223,000 | 223,000 | 226,500 | 219,000 | 95,527 |
| October 02, 2025 | 219,000 | 218,000 | 218,000 | 222,500 | 213,000 | 84,275 |
| October 01, 2025 | 209,500 | 213,500 | 213,500 | 218,000 | 209,000 | 73,228 |
| September 30, 2025 | 209,500 | 209,000 | 209,000 | 211,000 | 204,000 | 44,297 |
| September 29, 2025 | 205,000 | 207,000 | 207,000 | 210,000 | 203,000 | 43,780 |
| September 26, 2025 | 208,500 | 205,000 | 205,000 | 208,500 | 200,000 | 67,443 |
| September 25, 2025 | 213,000 | 212,500 | 212,500 | 214,500 | 208,000 | 70,082 |
| September 24, 2025 | 208,000 | 217,500 | 217,500 | 218,500 | 201,500 | 126,440 |
| September 23, 2025 | 204,500 | 207,000 | 207,000 | 209,500 | 203,250 | 74,138 |
| September 22, 2025 | 209,500 | 204,000 | 204,000 | 211,500 | 202,000 | 58,712 |
| September 19, 2025 | 208,000 | 205,500 | 205,500 | 208,000 | 199,600 | 63,022 |
| September 18, 2025 | 198,000 | 201,500 | 201,500 | 204,000 | 196,100 | 83,807 |
| September 17, 2025 | 194,000 | 197,500 | 197,500 | 198,400 | 192,900 | 57,571 |
| September 16, 2025 | 194,800 | 199,400 | 199,400 | 201,000 | 192,000 | 84,498 |
| September 15, 2025 | 189,500 | 191,900 | 191,900 | 194,500 | 187,600 | 63,189 |
| September 12, 2025 | 176,600 | 186,400 | 186,400 | 187,000 | 176,500 | 119,956 |
| September 11, 2025 | 174,200 | 173,700 | 173,700 | 175,400 | 168,500 | 52,178 |
| September 10, 2025 | 171,400 | 173,500 | 173,500 | 176,800 | 171,400 | 41,643 |
| September 09, 2025 | 169,900 | 172,500 | 172,500 | 172,700 | 166,700 | 35,620 |
| September 08, 2025 | 169,800 | 169,100 | 169,100 | 170,900 | 167,600 | 25,467 |
| September 05, 2025 | 166,000 | 169,300 | 169,300 | 169,400 | 166,000 | 28,982 |
| September 04, 2025 | 162,500 | 165,500 | 165,500 | 166,200 | 162,500 | 28,986 |
| September 03, 2025 | 160,300 | 162,300 | 162,300 | 164,000 | 159,700 | 58,691 |
| September 02, 2025 | 160,000 | 161,200 | 161,200 | 162,900 | 159,300 | 50,824 |
| September 01, 2025 | 175,000 | 159,500 | 159,500 | 175,400 | 158,600 | 142,351 |
| August 29, 2025 | 178,700 | 177,300 | 177,300 | 180,100 | 176,000 | 34,576 |
| August 28, 2025 | 173,900 | 177,000 | 177,000 | 179,400 | 172,100 | 51,038 |
| August 27, 2025 | 172,300 | 173,900 | 173,900 | 177,300 | 170,100 | 47,686 |
| August 26, 2025 | 170,600 | 172,300 | 172,300 | 172,900 | 168,300 | 28,503 |
| August 25, 2025 | 167,400 | 171,500 | 171,500 | 171,500 | 167,400 | 43,346 |
| August 22, 2025 | 170,000 | 167,100 | 167,100 | 172,000 | 166,200 | 35,732 |
| August 21, 2025 | 171,800 | 170,000 | 170,000 | 171,800 | 167,400 | 31,759 |
| August 20, 2025 | 173,600 | 168,500 | 168,500 | 175,200 | 166,100 | 43,033 |
| August 19, 2025 | 172,000 | 173,600 | 173,600 | 177,900 | 171,400 | 51,383 |
| August 18, 2025 | 171,500 | 169,200 | 169,200 | 172,900 | 168,700 | 40,661 |
| August 14, 2025 | 178,600 | 171,600 | 171,600 | 178,700 | 166,600 | 66,720 |
| August 13, 2025 | 174,800 | 176,000 | 176,000 | 178,400 | 173,100 | 30,239 |
| August 12, 2025 | 175,000 | 174,000 | 174,000 | 178,800 | 172,600 | 43,769 |