260,500.00
-9000(-3.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 221,500 | 210,500 | 210,500 | 222,000 | 207,500 | 324,050 |
| September 23, 2025 | 226,500 | 222,500 | 222,500 | 229,000 | 218,500 | 197,213 |
| September 22, 2025 | 228,000 | 228,500 | 228,500 | 231,000 | 225,000 | 96,063 |
| September 19, 2025 | 231,500 | 227,000 | 227,000 | 232,000 | 224,000 | 1.21M |
| September 18, 2025 | 228,000 | 230,000 | 230,000 | 231,500 | 225,500 | 155,133 |
| September 17, 2025 | 230,500 | 227,000 | 227,000 | 231,000 | 225,000 | 159,383 |
| September 16, 2025 | 234,500 | 233,000 | 233,000 | 235,000 | 228,500 | 173,286 |
| September 15, 2025 | 225,000 | 233,000 | 233,000 | 241,500 | 225,000 | 484,380 |
| September 12, 2025 | 220,500 | 222,500 | 222,500 | 224,500 | 217,500 | 184,120 |
| September 11, 2025 | 223,000 | 220,500 | 220,500 | 224,500 | 216,500 | 214,364 |
| September 10, 2025 | 225,000 | 222,500 | 222,500 | 227,500 | 222,500 | 226,980 |
| September 09, 2025 | 214,500 | 222,000 | 222,000 | 222,500 | 213,500 | 387,191 |
| September 08, 2025 | 209,000 | 212,000 | 212,000 | 213,500 | 205,500 | 172,675 |
| September 05, 2025 | 204,000 | 206,500 | 206,500 | 209,000 | 203,500 | 126,097 |
| September 04, 2025 | 201,500 | 204,500 | 204,500 | 207,000 | 201,500 | 107,187 |
| September 03, 2025 | 201,000 | 203,000 | 203,000 | 206,500 | 200,500 | 81,736 |
| September 02, 2025 | 208,000 | 204,000 | 204,000 | 209,000 | 203,000 | 105,258 |
| September 01, 2025 | 204,000 | 207,000 | 207,000 | 211,000 | 203,500 | 196,835 |
| August 29, 2025 | 206,500 | 207,000 | 207,000 | 208,500 | 204,500 | 222,932 |
| August 28, 2025 | 189,400 | 207,500 | 207,500 | 209,500 | 187,400 | 586,785 |
| August 27, 2025 | 189,400 | 189,600 | 189,600 | 190,500 | 187,400 | 149,980 |
| August 26, 2025 | 188,400 | 187,200 | 187,200 | 188,700 | 184,300 | 205,150 |
| August 25, 2025 | 183,700 | 189,000 | 189,000 | 190,400 | 182,500 | 209,372 |
| August 22, 2025 | 179,500 | 181,000 | 181,000 | 182,800 | 179,400 | 93,404 |
| August 21, 2025 | 181,200 | 178,900 | 178,900 | 181,200 | 178,600 | 121,003 |
| August 20, 2025 | 180,900 | 181,500 | 181,500 | 181,500 | 176,900 | 136,903 |
| August 19, 2025 | 185,000 | 182,300 | 182,300 | 185,000 | 180,800 | 153,790 |
| August 18, 2025 | 184,800 | 184,100 | 184,100 | 185,900 | 182,000 | 163,104 |
| August 14, 2025 | 188,500 | 186,300 | 186,300 | 189,700 | 186,000 | 88,320 |
