209,500.00
-5500(-2.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 213,000 | 215,000 | 215,000 | 216,000 | 208,500 | 125,425 |
| December 03, 2025 | 208,000 | 216,000 | 216,000 | 216,500 | 207,000 | 130,344 |
| December 02, 2025 | 203,000 | 209,000 | 209,000 | 210,000 | 202,000 | 110,915 |
| December 01, 2025 | 204,000 | 203,000 | 203,000 | 206,000 | 199,900 | 130,486 |
| November 28, 2025 | 214,500 | 210,000 | 210,000 | 216,500 | 207,500 | 133,970 |
| November 27, 2025 | 216,000 | 213,500 | 213,500 | 218,000 | 210,000 | 134,372 |
| November 26, 2025 | 211,500 | 213,500 | 213,500 | 227,500 | 209,500 | 389,660 |
| November 25, 2025 | 205,500 | 208,000 | 208,000 | 211,000 | 199,400 | 230,834 |
| November 24, 2025 | 198,000 | 202,500 | 202,500 | 212,500 | 197,900 | 583,410 |
| November 21, 2025 | 180,000 | 191,300 | 191,300 | 193,700 | 176,100 | 537,885 |
| November 20, 2025 | 192,500 | 187,000 | 187,000 | 192,600 | 182,000 | 557,281 |
| November 19, 2025 | 210,500 | 191,700 | 191,700 | 211,000 | 187,900 | 871,913 |
| November 18, 2025 | 225,000 | 224,500 | 224,500 | 226,500 | 214,500 | 237,725 |
| November 17, 2025 | 236,000 | 227,000 | 227,000 | 236,500 | 218,500 | 161,321 |
| November 14, 2025 | 228,500 | 231,500 | 231,500 | 237,000 | 225,500 | 144,321 |
| November 13, 2025 | 242,000 | 233,000 | 233,000 | 244,000 | 233,000 | 224,937 |
| November 12, 2025 | 236,000 | 242,000 | 242,000 | 244,000 | 232,000 | 245,490 |
| November 11, 2025 | 232,000 | 229,500 | 229,500 | 240,000 | 228,000 | 187,271 |
| November 10, 2025 | 226,500 | 227,000 | 227,000 | 232,000 | 223,500 | 142,729 |
| November 07, 2025 | 219,500 | 221,000 | 221,000 | 225,500 | 217,000 | 113,798 |
| November 06, 2025 | 219,500 | 216,500 | 216,500 | 222,500 | 213,000 | 89,574 |
| November 05, 2025 | 221,500 | 214,500 | 214,500 | 222,000 | 209,000 | 125,746 |
| November 04, 2025 | 223,500 | 220,500 | 220,500 | 226,000 | 219,000 | 125,037 |
| November 03, 2025 | 224,500 | 224,500 | 224,500 | 232,500 | 223,000 | 122,043 |
| October 31, 2025 | 222,000 | 220,500 | 220,500 | 227,000 | 220,000 | 82,738 |
| October 30, 2025 | 220,500 | 221,500 | 221,500 | 227,000 | 218,500 | 110,940 |
| October 29, 2025 | 221,500 | 221,000 | 221,000 | 224,000 | 215,500 | 108,328 |
| October 28, 2025 | 216,000 | 217,500 | 217,500 | 224,500 | 213,500 | 188,198 |
| October 27, 2025 | 204,000 | 213,000 | 213,000 | 214,500 | 204,000 | 117,472 |
| October 24, 2025 | 206,500 | 203,500 | 203,500 | 210,000 | 203,000 | 80,358 |
| October 23, 2025 | 204,500 | 203,500 | 203,500 | 207,000 | 203,500 | 63,414 |
| October 22, 2025 | 205,500 | 206,500 | 206,500 | 208,000 | 202,000 | 47,219 |
| October 21, 2025 | 204,000 | 205,500 | 205,500 | 210,000 | 203,000 | 98,391 |
| October 20, 2025 | 204,500 | 202,000 | 202,000 | 204,500 | 197,100 | 131,958 |
| October 17, 2025 | 211,500 | 202,000 | 202,000 | 211,500 | 200,000 | 122,967 |
| October 16, 2025 | 211,000 | 210,500 | 210,500 | 215,000 | 207,000 | 133,631 |
| October 15, 2025 | 209,500 | 206,500 | 206,500 | 209,500 | 204,500 | 81,231 |
| October 14, 2025 | 214,000 | 207,500 | 207,500 | 215,000 | 207,500 | 117,993 |
| October 13, 2025 | 214,500 | 213,500 | 213,500 | 217,500 | 212,000 | 69,323 |
| October 10, 2025 | 215,500 | 217,000 | 217,000 | 218,500 | 214,000 | 79,143 |
| October 02, 2025 | 220,000 | 215,500 | 215,500 | 220,500 | 213,500 | 208,122 |
| October 01, 2025 | 218,500 | 212,500 | 212,500 | 218,500 | 210,500 | 89,258 |
| September 30, 2025 | 220,500 | 216,000 | 216,000 | 222,000 | 215,000 | 74,270 |
| September 29, 2025 | 224,500 | 221,500 | 221,500 | 225,500 | 221,000 | 65,950 |
| September 26, 2025 | 221,500 | 219,500 | 219,500 | 223,000 | 216,500 | 79,182 |
| September 25, 2025 | 224,500 | 223,500 | 223,500 | 225,500 | 222,000 | 62,205 |
| September 24, 2025 | 230,500 | 227,500 | 227,500 | 231,500 | 223,000 | 65,885 |
| September 23, 2025 | 233,500 | 230,000 | 230,000 | 235,500 | 228,000 | 73,235 |
| September 22, 2025 | 238,500 | 235,500 | 235,500 | 241,000 | 233,500 | 72,090 |
| September 19, 2025 | 236,500 | 238,500 | 238,500 | 241,000 | 234,000 | 114,314 |
| September 18, 2025 | 242,000 | 238,500 | 238,500 | 242,000 | 235,000 | 72,818 |
| September 17, 2025 | 225,500 | 240,000 | 240,000 | 240,500 | 225,500 | 192,579 |
| September 16, 2025 | 227,000 | 227,000 | 227,000 | 230,500 | 225,500 | 70,102 |
| September 15, 2025 | 222,000 | 227,000 | 227,000 | 230,500 | 221,500 | 129,866 |
| September 12, 2025 | 212,500 | 220,000 | 220,000 | 221,000 | 208,000 | 298,103 |
| September 11, 2025 | 200,000 | 202,000 | 202,000 | 202,000 | 199,300 | 89,887 |
| September 10, 2025 | 198,300 | 200,500 | 200,500 | 202,000 | 198,300 | 55,953 |
| September 09, 2025 | 198,900 | 198,600 | 198,600 | 199,300 | 195,700 | 43,808 |
| September 08, 2025 | 198,700 | 197,800 | 197,800 | 199,500 | 196,300 | 36,371 |
| September 05, 2025 | 195,200 | 198,000 | 198,000 | 198,700 | 192,900 | 69,275 |
