247,000.00
-1500(-0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 249,500 | 247,000 | 247,000 | 251,000 | 246,500 | 128,588 |
| December 23, 2025 | 252,500 | 248,500 | 248,500 | 252,500 | 248,500 | 82,532 |
| December 22, 2025 | 253,000 | 251,000 | 251,000 | 253,000 | 248,000 | 133,202 |
| December 19, 2025 | 255,000 | 250,000 | 250,000 | 257,500 | 249,000 | 136,734 |
| December 18, 2025 | 251,000 | 251,500 | 251,500 | 256,000 | 247,500 | 97,937 |
| December 17, 2025 | 256,000 | 255,000 | 255,000 | 256,000 | 250,000 | 113,549 |
| December 16, 2025 | 258,000 | 254,000 | 254,000 | 260,500 | 252,500 | 125,836 |
| December 15, 2025 | 259,500 | 259,000 | 259,000 | 266,000 | 258,500 | 150,988 |
| December 12, 2025 | 265,000 | 267,000 | 267,000 | 269,000 | 264,000 | 80,797 |
| December 11, 2025 | 269,500 | 261,500 | 261,500 | 272,000 | 261,500 | 284,252 |
| December 10, 2025 | 273,000 | 265,000 | 265,000 | 274,500 | 264,500 | 142,664 |
| December 09, 2025 | 269,000 | 272,000 | 272,000 | 273,000 | 266,500 | 200,024 |
| December 08, 2025 | 265,500 | 268,500 | 268,500 | 270,000 | 263,500 | 192,609 |
| December 05, 2025 | 263,500 | 264,000 | 264,000 | 266,000 | 260,500 | 120,540 |
| December 04, 2025 | 264,000 | 266,000 | 266,000 | 266,500 | 262,000 | 146,135 |
| December 03, 2025 | 257,000 | 267,000 | 267,000 | 271,500 | 256,500 | 249,390 |
| December 02, 2025 | 253,500 | 258,500 | 258,500 | 261,000 | 251,000 | 157,104 |
| December 01, 2025 | 263,500 | 253,000 | 253,000 | 265,000 | 252,000 | 247,963 |
| November 28, 2025 | 268,500 | 265,500 | 265,500 | 277,000 | 258,500 | 487,836 |
| November 27, 2025 | 253,000 | 254,000 | 254,000 | 259,000 | 250,500 | 149,576 |
| November 26, 2025 | 252,000 | 251,000 | 251,000 | 252,000 | 245,000 | 176,681 |
| November 25, 2025 | 257,500 | 249,000 | 249,000 | 262,000 | 248,500 | 158,349 |
| November 24, 2025 | 253,000 | 249,500 | 249,500 | 258,000 | 248,000 | 477,896 |
| November 21, 2025 | 249,500 | 249,000 | 249,000 | 252,500 | 245,000 | 202,290 |
| November 20, 2025 | 268,000 | 263,500 | 263,500 | 270,500 | 262,500 | 192,561 |
| November 19, 2025 | 266,000 | 260,000 | 260,000 | 266,000 | 254,000 | 203,291 |
| November 18, 2025 | 263,000 | 263,500 | 263,500 | 273,000 | 262,500 | 192,584 |
| November 17, 2025 | 263,500 | 268,000 | 268,000 | 272,000 | 262,000 | 242,567 |
| November 14, 2025 | 259,500 | 258,000 | 258,000 | 266,500 | 256,500 | 243,165 |
| November 13, 2025 | 274,500 | 269,500 | 269,500 | 275,500 | 268,000 | 319,459 |
| November 12, 2025 | 269,000 | 279,500 | 279,500 | 285,000 | 263,500 | 393,722 |
| November 11, 2025 | 275,000 | 269,000 | 269,000 | 278,500 | 264,500 | 355,730 |
| November 10, 2025 | 256,000 | 270,500 | 270,500 | 273,500 | 255,500 | 540,022 |
| November 07, 2025 | 249,000 | 247,500 | 247,500 | 254,500 | 241,500 | 229,103 |
| November 06, 2025 | 243,500 | 254,000 | 254,000 | 261,000 | 239,500 | 443,494 |
| November 05, 2025 | 247,000 | 237,500 | 237,500 | 247,000 | 230,500 | 328,815 |
| November 04, 2025 | 251,500 | 252,000 | 252,000 | 257,000 | 249,000 | 181,864 |
| November 03, 2025 | 249,000 | 253,000 | 253,000 | 254,500 | 244,500 | 239,531 |
| October 31, 2025 | 244,500 | 248,500 | 248,500 | 250,000 | 243,500 | 192,080 |
| October 30, 2025 | 249,500 | 247,500 | 247,500 | 251,500 | 243,000 | 188,268 |
| October 29, 2025 | 246,500 | 250,000 | 250,000 | 256,000 | 242,500 | 301,349 |
| October 28, 2025 | 246,000 | 244,000 | 244,000 | 247,000 | 240,500 | 163,091 |
| October 27, 2025 | 243,500 | 248,500 | 248,500 | 250,500 | 241,000 | 367,939 |
| October 24, 2025 | 234,000 | 237,500 | 237,500 | 239,000 | 232,000 | 234,437 |
| October 23, 2025 | 230,500 | 230,000 | 230,000 | 234,500 | 227,000 | 179,766 |
| October 22, 2025 | 225,500 | 235,000 | 235,000 | 235,500 | 221,500 | 186,953 |
| October 21, 2025 | 227,000 | 226,000 | 226,000 | 235,000 | 225,000 | 249,608 |
| October 20, 2025 | 220,000 | 224,500 | 224,500 | 225,000 | 216,000 | 243,645 |
| October 17, 2025 | 217,500 | 220,500 | 220,500 | 227,000 | 216,000 | 383,959 |
| October 16, 2025 | 235,000 | 218,500 | 218,500 | 235,000 | 213,500 | 994,779 |
| October 15, 2025 | 222,000 | 231,500 | 231,500 | 232,500 | 221,000 | 241,248 |
| October 14, 2025 | 223,000 | 222,000 | 222,000 | 228,000 | 219,000 | 169,584 |
| October 13, 2025 | 220,000 | 222,000 | 222,000 | 228,000 | 216,500 | 320,968 |
| October 10, 2025 | 226,000 | 219,000 | 219,000 | 227,000 | 217,500 | 205,698 |
| October 02, 2025 | 213,000 | 222,000 | 222,000 | 229,500 | 212,000 | 490,829 |
| October 01, 2025 | 211,000 | 209,000 | 209,000 | 211,000 | 206,000 | 92,265 |
| September 30, 2025 | 207,000 | 210,000 | 210,000 | 213,000 | 205,500 | 133,239 |
| September 29, 2025 | 210,000 | 208,500 | 208,500 | 213,000 | 208,000 | 99,062 |
| September 26, 2025 | 213,000 | 206,500 | 206,500 | 214,000 | 203,500 | 174,712 |
| September 25, 2025 | 210,000 | 209,500 | 209,500 | 213,000 | 206,000 | 196,560 |