240,000.00
-500(-0.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 241,500 | 240,500 | 240,500 | 244,000 | 237,500 | 623,744 |
| December 03, 2025 | 227,500 | 245,500 | 245,500 | 252,500 | 227,500 | 934,576 |
| December 02, 2025 | 228,000 | 224,500 | 224,500 | 228,500 | 222,500 | 267,609 |
| December 01, 2025 | 226,500 | 226,500 | 226,500 | 228,500 | 222,000 | 284,305 |
| November 28, 2025 | 232,500 | 225,000 | 225,000 | 232,500 | 224,000 | 252,125 |
| November 27, 2025 | 237,000 | 231,500 | 231,500 | 239,000 | 230,500 | 397,158 |
| November 26, 2025 | 234,000 | 236,000 | 236,000 | 240,500 | 229,000 | 616,934 |
| November 25, 2025 | 225,000 | 228,500 | 228,500 | 230,500 | 223,500 | 494,241 |
| November 24, 2025 | 222,000 | 218,000 | 218,000 | 223,000 | 213,000 | 546,634 |
| November 21, 2025 | 218,000 | 216,000 | 216,000 | 222,000 | 212,000 | 408,920 |
| November 20, 2025 | 218,000 | 224,000 | 224,000 | 226,500 | 217,500 | 358,175 |
| November 19, 2025 | 218,000 | 213,000 | 213,000 | 218,000 | 208,500 | 215,657 |
| November 18, 2025 | 218,500 | 214,500 | 214,500 | 221,500 | 212,000 | 246,629 |
| November 17, 2025 | 220,500 | 220,500 | 220,500 | 224,000 | 218,000 | 156,718 |
| November 14, 2025 | 221,000 | 219,500 | 219,500 | 223,500 | 218,500 | 205,063 |
| November 13, 2025 | 226,000 | 225,000 | 225,000 | 229,000 | 223,000 | 361,592 |
| November 12, 2025 | 224,500 | 228,500 | 228,500 | 230,000 | 222,500 | 256,593 |
| November 11, 2025 | 226,000 | 225,500 | 225,500 | 231,500 | 224,500 | 356,253 |
| 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 |
