287,500.00
+5500(+1.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 279,500 | 287,500 | 287,500 | 287,500 | 277,000 | 61,954 |
| December 04, 2025 | 284,000 | 282,000 | 282,000 | 285,250 | 279,000 | 75,797 |
| December 03, 2025 | 278,000 | 286,500 | 286,500 | 291,500 | 276,500 | 105,014 |
| December 02, 2025 | 271,000 | 278,000 | 278,000 | 280,500 | 270,000 | 117,584 |
| December 01, 2025 | 276,000 | 270,500 | 270,500 | 278,000 | 265,000 | 91,265 |
| November 28, 2025 | 272,000 | 273,000 | 273,000 | 278,000 | 267,000 | 100,743 |
| November 27, 2025 | 274,000 | 270,500 | 270,500 | 275,000 | 268,500 | 73,419 |
| November 26, 2025 | 273,000 | 273,000 | 273,000 | 273,500 | 268,000 | 66,907 |
| November 25, 2025 | 272,500 | 269,000 | 269,000 | 273,500 | 263,500 | 78,215 |
| November 24, 2025 | 268,000 | 267,000 | 267,000 | 269,500 | 260,000 | 116,348 |
| November 21, 2025 | 265,500 | 262,000 | 262,000 | 266,500 | 258,500 | 141,808 |
| November 20, 2025 | 276,500 | 276,500 | 276,500 | 279,000 | 270,000 | 79,126 |
| November 19, 2025 | 278,000 | 270,500 | 270,500 | 278,000 | 263,000 | 109,533 |
| November 18, 2025 | 288,500 | 274,000 | 274,000 | 292,000 | 271,000 | 156,690 |
| November 17, 2025 | 291,500 | 293,500 | 293,500 | 293,500 | 283,000 | 103,441 |
| November 14, 2025 | 300,500 | 288,500 | 288,500 | 303,500 | 288,000 | 129,123 |
| November 13, 2025 | 296,500 | 312,500 | 312,500 | 312,500 | 295,500 | 187,851 |
| November 12, 2025 | 297,000 | 298,500 | 298,500 | 304,000 | 291,500 | 109,697 |
| November 11, 2025 | 303,000 | 292,500 | 292,500 | 308,500 | 287,000 | 129,082 |
| November 10, 2025 | 290,000 | 305,000 | 305,000 | 309,500 | 288,500 | 156,328 |
| November 07, 2025 | 286,000 | 281,500 | 281,500 | 292,000 | 275,000 | 108,214 |
| November 06, 2025 | 296,000 | 291,000 | 291,000 | 300,500 | 280,000 | 118,380 |
| November 05, 2025 | 288,500 | 282,500 | 282,500 | 288,500 | 271,500 | 158,966 |
| November 04, 2025 | 301,000 | 290,500 | 290,500 | 302,000 | 288,000 | 164,660 |
| November 03, 2025 | 297,500 | 304,000 | 304,000 | 309,500 | 294,000 | 151,245 |
| October 31, 2025 | 305,500 | 297,000 | 297,000 | 307,500 | 294,000 | 199,963 |
| October 30, 2025 | 306,500 | 299,500 | 299,500 | 322,500 | 297,000 | 252,801 |
| October 29, 2025 | 301,000 | 297,000 | 297,000 | 306,000 | 291,000 | 151,701 |
| October 28, 2025 | 290,000 | 298,500 | 298,500 | 303,000 | 285,000 | 194,647 |
| October 27, 2025 | 283,500 | 294,500 | 294,500 | 296,000 | 278,500 | 344,527 |
| October 24, 2025 | 269,500 | 272,000 | 272,000 | 276,000 | 266,000 | 168,847 |
| October 23, 2025 | 261,500 | 262,000 | 262,000 | 268,000 | 257,000 | 129,343 |
| October 22, 2025 | 269,500 | 267,500 | 267,500 | 269,500 | 260,500 | 183,251 |
| October 21, 2025 | 281,500 | 273,000 | 273,000 | 282,000 | 270,500 | 178,473 |
| October 20, 2025 | 252,000 | 278,000 | 278,000 | 278,000 | 248,000 | 241,202 |
| October 17, 2025 | 250,500 | 248,000 | 248,000 | 253,500 | 245,000 | 104,986 |
| October 16, 2025 | 255,500 | 255,000 | 255,000 | 261,500 | 251,000 | 191,664 |
| October 15, 2025 | 244,000 | 252,000 | 252,000 | 252,500 | 243,500 | 147,798 |
| October 14, 2025 | 241,500 | 244,000 | 244,000 | 252,500 | 240,000 | 165,638 |
| October 13, 2025 | 246,500 | 240,500 | 240,500 | 246,500 | 237,500 | 133,362 |
| October 10, 2025 | 260,500 | 250,500 | 250,500 | 261,000 | 249,000 | 131,847 |
| October 02, 2025 | 247,000 | 253,000 | 253,000 | 261,000 | 245,000 | 270,551 |
| October 01, 2025 | 247,000 | 243,500 | 243,500 | 249,000 | 243,000 | 80,574 |
| September 30, 2025 | 250,500 | 245,000 | 245,000 | 252,000 | 243,000 | 121,312 |
| September 29, 2025 | 255,000 | 252,000 | 252,000 | 262,500 | 251,000 | 111,303 |
| September 26, 2025 | 259,000 | 251,000 | 251,000 | 261,500 | 247,500 | 114,682 |
| September 25, 2025 | 260,500 | 256,500 | 256,500 | 264,500 | 254,500 | 100,006 |
| September 24, 2025 | 270,500 | 263,500 | 263,500 | 274,500 | 254,000 | 242,769 |
| September 23, 2025 | 280,000 | 276,000 | 276,000 | 282,500 | 275,500 | 116,803 |
| September 22, 2025 | 277,000 | 278,000 | 278,000 | 281,500 | 273,000 | 107,928 |
| September 19, 2025 | 278,500 | 277,500 | 277,500 | 281,000 | 274,500 | 233,329 |
| September 18, 2025 | 271,000 | 277,000 | 277,000 | 280,500 | 265,500 | 191,146 |
| September 17, 2025 | 265,500 | 265,500 | 265,500 | 267,000 | 257,500 | 166,825 |
| September 16, 2025 | 268,500 | 266,500 | 266,500 | 271,000 | 263,500 | 139,520 |
| September 15, 2025 | 255,000 | 267,500 | 267,500 | 271,500 | 255,000 | 397,399 |
| September 12, 2025 | 257,000 | 249,500 | 249,500 | 259,000 | 244,500 | 170,406 |
| September 11, 2025 | 247,500 | 249,500 | 249,500 | 253,500 | 243,000 | 313,403 |
| September 10, 2025 | 235,000 | 249,000 | 249,000 | 250,500 | 230,500 | 285,785 |
| September 09, 2025 | 215,500 | 231,000 | 231,000 | 232,000 | 213,000 | 265,021 |
| September 08, 2025 | 207,500 | 212,500 | 212,500 | 215,000 | 205,500 | 108,623 |
