224,500.00
+10500(+4.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 220,500 | 224,500 | 224,500 | 227,500 | 218,000 | 398,170 |
| November 07, 2025 | 217,500 | 214,000 | 214,000 | 220,000 | 210,000 | 216,208 |
| November 06, 2025 | 221,000 | 217,000 | 217,000 | 223,500 | 214,500 | 294,311 |
| November 05, 2025 | 220,500 | 215,500 | 215,500 | 221,000 | 208,500 | 340,331 |
| November 04, 2025 | 226,500 | 221,000 | 221,000 | 234,000 | 218,500 | 381,385 |
| November 03, 2025 | 225,500 | 226,500 | 226,500 | 229,500 | 222,000 | 310,444 |
| October 31, 2025 | 226,500 | 226,000 | 226,000 | 227,500 | 223,000 | 406,211 |
| October 30, 2025 | 225,000 | 227,000 | 227,000 | 233,000 | 220,500 | 583,562 |
| October 29, 2025 | 215,000 | 231,000 | 231,000 | 232,500 | 213,500 | 1.01M |
| October 28, 2025 | 215,500 | 207,000 | 207,000 | 216,000 | 205,000 | 414,957 |
| October 27, 2025 | 212,500 | 215,500 | 215,500 | 216,500 | 211,000 | 381,502 |
| October 24, 2025 | 209,000 | 209,000 | 209,000 | 210,500 | 205,000 | 243,720 |
| October 23, 2025 | 204,000 | 206,000 | 206,000 | 210,000 | 201,750 | 266,496 |
| October 22, 2025 | 204,000 | 208,000 | 208,000 | 208,500 | 200,500 | 240,437 |
| October 21, 2025 | 209,000 | 204,500 | 204,500 | 214,500 | 204,000 | 375,660 |
| October 20, 2025 | 210,000 | 208,000 | 208,000 | 211,000 | 202,000 | 322,241 |
| October 17, 2025 | 214,500 | 210,500 | 210,500 | 216,500 | 208,500 | 433,935 |
| October 16, 2025 | 207,000 | 217,000 | 217,000 | 218,500 | 206,500 | 758,091 |
| October 15, 2025 | 195,900 | 206,000 | 206,000 | 207,500 | 195,500 | 386,262 |
| October 14, 2025 | 200,000 | 194,800 | 194,800 | 204,000 | 193,300 | 378,860 |
| October 13, 2025 | 198,500 | 201,500 | 201,500 | 202,000 | 194,500 | 260,152 |
| October 10, 2025 | 204,000 | 202,500 | 202,500 | 205,500 | 199,200 | 519,433 |
| October 02, 2025 | 193,800 | 197,800 | 197,800 | 202,000 | 189,100 | 751,817 |
| October 01, 2025 | 185,600 | 188,500 | 188,500 | 189,100 | 185,500 | 211,186 |
| September 30, 2025 | 187,000 | 184,600 | 184,600 | 187,900 | 183,000 | 402,403 |
| September 29, 2025 | 191,600 | 188,000 | 188,000 | 193,300 | 187,000 | 270,383 |
| September 26, 2025 | 188,400 | 187,900 | 187,900 | 189,300 | 185,900 | 276,134 |
| September 25, 2025 | 193,400 | 190,300 | 190,300 | 193,400 | 189,900 | 238,353 |
| September 24, 2025 | 197,700 | 193,700 | 193,700 | 199,000 | 189,900 | 396,882 |
| September 23, 2025 | 200,000 | 197,700 | 197,700 | 203,500 | 195,700 | 244,582 |
| September 22, 2025 | 198,000 | 197,700 | 197,700 | 200,000 | 194,900 | 248,291 |
| September 19, 2025 | 199,000 | 196,400 | 196,400 | 199,300 | 195,800 | 617,453 |
| September 18, 2025 | 193,700 | 197,300 | 197,300 | 197,700 | 193,100 | 460,586 |
| September 17, 2025 | 196,100 | 193,000 | 193,000 | 197,900 | 191,000 | 319,257 |
| September 16, 2025 | 194,700 | 195,900 | 195,900 | 197,000 | 193,000 | 397,309 |
| September 15, 2025 | 182,300 | 195,900 | 195,900 | 198,500 | 182,300 | 933,435 |
| September 12, 2025 | 186,200 | 183,000 | 183,000 | 187,100 | 180,700 | 337,472 |
| September 11, 2025 | 183,000 | 186,500 | 186,500 | 186,500 | 182,100 | 614,829 |
| September 10, 2025 | 178,000 | 182,400 | 182,400 | 182,800 | 178,000 | 516,486 |
| September 09, 2025 | 176,600 | 178,500 | 178,500 | 181,000 | 175,500 | 478,063 |
| September 08, 2025 | 175,800 | 175,200 | 175,200 | 177,000 | 174,000 | 234,684 |
| September 05, 2025 | 173,300 | 175,000 | 175,000 | 175,500 | 173,300 | 215,085 |
| September 04, 2025 | 171,500 | 174,300 | 174,300 | 177,300 | 171,300 | 417,834 |
| September 03, 2025 | 167,500 | 171,300 | 171,300 | 172,000 | 167,200 | 267,707 |
| September 02, 2025 | 166,400 | 168,000 | 168,000 | 168,700 | 165,500 | 171,909 |
| September 01, 2025 | 167,300 | 166,400 | 166,400 | 169,500 | 165,000 | 141,583 |
| August 29, 2025 | 169,300 | 167,800 | 167,800 | 170,400 | 167,800 | 186,711 |
| August 28, 2025 | 163,900 | 169,100 | 169,100 | 171,900 | 162,500 | 546,772 |
| August 27, 2025 | 163,700 | 163,400 | 163,400 | 165,300 | 162,800 | 170,337 |
| August 26, 2025 | 167,500 | 162,800 | 162,800 | 167,600 | 162,800 | 317,007 |
| August 25, 2025 | 168,500 | 166,600 | 166,600 | 169,500 | 165,500 | 208,373 |
| August 22, 2025 | 163,000 | 167,200 | 167,200 | 170,800 | 163,000 | 351,749 |
| August 21, 2025 | 159,400 | 162,100 | 162,100 | 163,100 | 159,100 | 180,602 |
| August 20, 2025 | 161,300 | 159,000 | 159,000 | 161,400 | 155,300 | 282,764 |
| August 19, 2025 | 162,300 | 160,500 | 160,500 | 162,300 | 159,500 | 198,380 |
| August 18, 2025 | 163,100 | 161,500 | 161,500 | 163,100 | 160,600 | 191,040 |
| August 14, 2025 | 161,800 | 163,900 | 163,900 | 167,100 | 161,300 | 435,876 |
| August 13, 2025 | 161,200 | 161,400 | 161,400 | 162,500 | 159,300 | 193,697 |
| August 12, 2025 | 162,400 | 160,300 | 160,300 | 164,500 | 160,300 | 216,027 |
| August 11, 2025 | 163,000 | 162,700 | 162,700 | 164,300 | 161,900 | 171,802 |