278,000.00
+500(+0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 278,500 | 278,000 | 278,000 | 289,000 | 272,000 | 119,685 |
| December 03, 2025 | 279,500 | 279,500 | 279,500 | 281,500 | 273,500 | 82,547 |
| December 02, 2025 | 273,000 | 276,000 | 276,000 | 278,500 | 268,500 | 61,875 |
| December 01, 2025 | 266,500 | 273,000 | 273,000 | 279,000 | 265,000 | 182,078 |
| November 28, 2025 | 259,500 | 257,000 | 257,000 | 263,500 | 255,000 | 54,516 |
| November 27, 2025 | 257,500 | 257,000 | 257,000 | 259,000 | 251,500 | 53,361 |
| November 26, 2025 | 252,500 | 256,500 | 256,500 | 261,000 | 247,000 | 92,914 |
| November 25, 2025 | 251,000 | 247,000 | 247,000 | 256,000 | 241,000 | 83,036 |
| November 24, 2025 | 250,000 | 245,500 | 245,500 | 252,500 | 243,500 | 68,300 |
| November 21, 2025 | 250,000 | 248,000 | 248,000 | 258,500 | 246,500 | 124,178 |
| November 20, 2025 | 282,500 | 275,000 | 275,000 | 283,500 | 270,000 | 75,076 |
| November 19, 2025 | 274,000 | 274,500 | 274,500 | 282,000 | 261,500 | 150,754 |
| November 18, 2025 | 271,000 | 275,000 | 275,000 | 283,500 | 266,000 | 146,762 |
| November 17, 2025 | 282,000 | 281,000 | 281,000 | 287,500 | 278,000 | 80,806 |
| November 14, 2025 | 288,500 | 277,000 | 277,000 | 293,000 | 274,000 | 200,044 |
| November 13, 2025 | 285,000 | 301,500 | 301,500 | 301,500 | 283,000 | 168,354 |
| November 12, 2025 | 288,500 | 285,500 | 285,500 | 294,500 | 281,500 | 108,502 |
| November 11, 2025 | 284,000 | 290,500 | 290,500 | 291,000 | 279,500 | 165,947 |
| November 10, 2025 | 264,000 | 279,500 | 279,500 | 286,500 | 258,000 | 143,639 |
| November 07, 2025 | 264,000 | 262,000 | 262,000 | 275,000 | 259,000 | 114,074 |
| November 06, 2025 | 285,500 | 275,000 | 275,000 | 285,500 | 267,500 | 145,685 |
| November 05, 2025 | 285,000 | 273,000 | 273,000 | 288,500 | 266,000 | 315,869 |
| November 04, 2025 | 253,500 | 293,500 | 293,500 | 299,000 | 253,000 | 663,848 |
| November 03, 2025 | 236,500 | 243,500 | 243,500 | 244,500 | 231,500 | 114,259 |
| October 31, 2025 | 231,500 | 236,000 | 236,000 | 236,000 | 230,500 | 59,800 |
| October 30, 2025 | 233,000 | 234,000 | 234,000 | 235,500 | 228,500 | 82,011 |
| October 29, 2025 | 237,000 | 235,000 | 235,000 | 240,000 | 232,000 | 134,364 |
| October 28, 2025 | 233,000 | 230,000 | 230,000 | 237,000 | 226,500 | 85,013 |
| October 27, 2025 | 233,000 | 236,000 | 236,000 | 237,500 | 230,000 | 82,699 |
| October 24, 2025 | 236,000 | 234,500 | 234,500 | 239,000 | 230,500 | 117,562 |
| October 23, 2025 | 223,500 | 231,500 | 231,500 | 236,000 | 222,000 | 112,722 |
| October 22, 2025 | 229,000 | 228,500 | 228,500 | 229,000 | 219,000 | 143,355 |
| October 21, 2025 | 242,000 | 229,000 | 229,000 | 242,500 | 228,500 | 184,104 |
| October 20, 2025 | 244,000 | 241,000 | 241,000 | 249,000 | 234,000 | 179,630 |
| October 17, 2025 | 253,000 | 248,500 | 248,500 | 259,500 | 246,000 | 105,062 |
| October 16, 2025 | 255,000 | 260,500 | 260,500 | 260,500 | 252,500 | 102,153 |
| October 15, 2025 | 251,500 | 256,500 | 256,500 | 259,500 | 249,500 | 113,453 |
| October 14, 2025 | 269,500 | 250,000 | 250,000 | 272,500 | 241,500 | 201,051 |
| October 13, 2025 | 248,500 | 259,500 | 259,500 | 262,000 | 247,500 | 157,237 |
| October 10, 2025 | 250,000 | 257,000 | 257,000 | 262,000 | 247,000 | 244,540 |
| October 02, 2025 | 242,500 | 238,000 | 238,000 | 245,500 | 233,000 | 205,176 |
| October 01, 2025 | 235,500 | 233,500 | 233,500 | 238,500 | 230,000 | 70,344 |
| September 30, 2025 | 235,500 | 233,000 | 233,000 | 240,500 | 231,500 | 49,302 |
| September 29, 2025 | 233,000 | 236,000 | 236,000 | 239,000 | 226,500 | 65,284 |
| September 26, 2025 | 231,000 | 231,000 | 231,000 | 236,000 | 225,500 | 84,467 |
| September 25, 2025 | 235,000 | 235,000 | 235,000 | 239,500 | 232,000 | 70,383 |
| September 24, 2025 | 238,500 | 239,500 | 239,500 | 243,500 | 230,500 | 129,312 |
| September 23, 2025 | 249,000 | 243,000 | 243,000 | 249,500 | 242,000 | 90,301 |
| September 22, 2025 | 244,500 | 246,000 | 246,000 | 253,000 | 242,000 | 159,141 |
| September 19, 2025 | 243,500 | 243,500 | 243,500 | 247,500 | 238,000 | 143,310 |
| September 18, 2025 | 224,500 | 245,500 | 245,500 | 252,000 | 220,500 | 340,599 |
| September 17, 2025 | 222,000 | 221,000 | 221,000 | 224,000 | 218,500 | 89,518 |
| September 16, 2025 | 219,500 | 227,500 | 227,500 | 228,500 | 217,500 | 116,166 |
| September 15, 2025 | 219,500 | 219,000 | 219,000 | 222,500 | 215,000 | 81,666 |
| September 12, 2025 | 215,500 | 217,000 | 217,000 | 223,500 | 215,000 | 138,822 |
| September 11, 2025 | 212,500 | 211,000 | 211,000 | 214,500 | 209,000 | 152,253 |
| September 10, 2025 | 217,500 | 212,000 | 212,000 | 219,000 | 209,500 | 115,678 |
| September 09, 2025 | 210,000 | 211,500 | 211,500 | 212,000 | 207,000 | 77,604 |
| September 08, 2025 | 200,500 | 208,500 | 208,500 | 209,500 | 199,500 | 127,535 |
| September 05, 2025 | 205,000 | 199,800 | 199,800 | 205,500 | 199,500 | 73,013 |