259,500.00
-5500(-2.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 261,000 | 259,500 | 259,500 | 264,500 | 257,000 | 16,472 |
| November 13, 2025 | 267,500 | 265,000 | 265,000 | 270,500 | 262,000 | 11,642 |
| November 12, 2025 | 264,500 | 267,500 | 267,500 | 269,000 | 262,000 | 11,886 |
| November 11, 2025 | 266,500 | 261,500 | 261,500 | 267,500 | 260,000 | 12,589 |
| November 10, 2025 | 259,500 | 265,000 | 265,000 | 269,000 | 259,500 | 22,318 |
| November 07, 2025 | 265,000 | 259,500 | 259,500 | 265,000 | 255,000 | 12,712 |
| November 06, 2025 | 261,000 | 268,000 | 268,000 | 274,500 | 259,500 | 21,722 |
| November 05, 2025 | 266,000 | 258,500 | 258,500 | 266,000 | 251,500 | 15,761 |
| November 04, 2025 | 275,500 | 268,500 | 268,500 | 281,500 | 264,500 | 36,399 |
| November 03, 2025 | 262,500 | 272,000 | 272,000 | 278,500 | 258,000 | 50,742 |
| October 31, 2025 | 254,500 | 260,500 | 260,500 | 264,000 | 252,000 | 18,824 |
| October 30, 2025 | 254,500 | 252,000 | 252,000 | 256,500 | 251,000 | 13,249 |
| October 29, 2025 | 255,500 | 252,000 | 252,000 | 256,000 | 250,000 | 15,073 |
| October 28, 2025 | 241,000 | 255,000 | 255,000 | 259,500 | 237,500 | 23,979 |
| October 27, 2025 | 239,000 | 239,000 | 239,000 | 242,500 | 237,000 | 13,285 |
| October 24, 2025 | 241,000 | 236,000 | 236,000 | 241,500 | 233,000 | 11,659 |
| October 23, 2025 | 240,000 | 239,500 | 239,500 | 243,000 | 236,500 | 10,707 |
| October 22, 2025 | 236,000 | 240,500 | 240,500 | 241,000 | 233,000 | 7,557 |
| October 21, 2025 | 237,000 | 234,000 | 234,000 | 242,000 | 230,500 | 16,302 |
| October 20, 2025 | 235,500 | 234,500 | 234,500 | 237,000 | 233,000 | 15,872 |
| October 17, 2025 | 237,000 | 234,500 | 234,500 | 238,000 | 233,500 | 6,993 |
| October 16, 2025 | 241,000 | 238,500 | 238,500 | 242,500 | 236,500 | 6,350 |
| October 15, 2025 | 236,000 | 240,000 | 240,000 | 240,000 | 236,000 | 3,815 |
| October 14, 2025 | 234,000 | 236,000 | 236,000 | 240,000 | 233,000 | 6,383 |
| October 13, 2025 | 232,500 | 233,500 | 233,500 | 238,000 | 231,500 | 3,592 |
| October 10, 2025 | 239,000 | 235,000 | 235,000 | 239,500 | 235,000 | 6,089 |
| October 02, 2025 | 238,500 | 239,500 | 239,500 | 242,000 | 235,000 | 18,571 |
| October 01, 2025 | 232,500 | 235,000 | 235,000 | 238,500 | 230,500 | 8,757 |
| September 30, 2025 | 231,000 | 231,500 | 231,500 | 233,000 | 229,000 | 5,973 |
| September 29, 2025 | 229,000 | 231,500 | 231,500 | 233,000 | 226,500 | 6,261 |
| September 26, 2025 | 231,500 | 227,000 | 227,000 | 232,000 | 225,000 | 7,122 |
| September 25, 2025 | 237,500 | 231,000 | 231,000 | 237,500 | 229,500 | 9,570 |
| September 24, 2025 | 238,500 | 235,500 | 235,500 | 239,000 | 232,500 | 8,371 |
| September 23, 2025 | 239,000 | 235,500 | 235,500 | 241,000 | 235,000 | 7,041 |
| September 22, 2025 | 239,000 | 239,000 | 239,000 | 240,500 | 237,500 | 5,165 |
| September 19, 2025 | 244,000 | 239,000 | 239,000 | 244,000 | 236,000 | 10,849 |
| September 18, 2025 | 244,500 | 241,500 | 241,500 | 247,000 | 239,500 | 9,582 |
| September 17, 2025 | 244,000 | 245,000 | 245,000 | 245,000 | 241,000 | 4,060 |
| September 16, 2025 | 248,000 | 242,500 | 242,500 | 250,500 | 241,500 | 8,107 |
| September 15, 2025 | 241,500 | 246,000 | 246,000 | 247,500 | 241,500 | 8,350 |
| September 12, 2025 | 242,000 | 240,500 | 240,500 | 245,000 | 240,000 | 9,045 |
| September 11, 2025 | 241,500 | 242,000 | 242,000 | 242,500 | 238,500 | 7,522 |
| September 10, 2025 | 241,500 | 241,000 | 241,000 | 244,000 | 238,500 | 13,515 |
| September 09, 2025 | 243,500 | 239,500 | 239,500 | 243,500 | 236,000 | 17,961 |
| September 08, 2025 | 250,000 | 242,000 | 242,000 | 250,000 | 241,000 | 13,495 |
| September 05, 2025 | 245,000 | 248,000 | 248,000 | 252,500 | 245,000 | 9,224 |
| September 04, 2025 | 248,500 | 245,000 | 245,000 | 249,500 | 244,000 | 7,779 |
| September 03, 2025 | 247,000 | 246,000 | 246,000 | 248,500 | 242,500 | 8,098 |
| September 02, 2025 | 250,500 | 248,000 | 248,000 | 251,000 | 245,500 | 6,595 |
| September 01, 2025 | 257,500 | 249,500 | 249,500 | 263,000 | 247,500 | 11,257 |
| August 29, 2025 | 246,000 | 257,500 | 257,500 | 261,000 | 246,000 | 20,800 |
| August 28, 2025 | 245,000 | 244,500 | 244,500 | 248,500 | 242,000 | 6,200 |
| August 27, 2025 | 250,500 | 245,000 | 245,000 | 250,500 | 243,000 | 5,446 |
| August 26, 2025 | 242,500 | 246,500 | 246,500 | 249,000 | 241,000 | 8,908 |
| August 25, 2025 | 243,500 | 240,500 | 240,500 | 243,500 | 239,000 | 5,004 |
| August 22, 2025 | 239,500 | 241,000 | 241,000 | 243,500 | 237,750 | 5,570 |
| August 21, 2025 | 242,500 | 239,000 | 239,000 | 243,000 | 238,500 | 5,246 |
| August 20, 2025 | 238,000 | 240,500 | 240,500 | 241,500 | 231,500 | 10,584 |
| August 19, 2025 | 243,000 | 239,500 | 239,500 | 243,500 | 239,000 | 5,527 |
| August 18, 2025 | 248,000 | 243,500 | 243,500 | 249,000 | 241,000 | 9,021 |