298,000.00
-3000(-1.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 298,500 | 301,000 | 301,000 | 301,000 | 295,000 | 76,998 |
| November 12, 2025 | 291,000 | 298,500 | 298,500 | 301,000 | 289,250 | 125,808 |
| November 11, 2025 | 287,000 | 291,000 | 291,000 | 293,500 | 285,500 | 83,795 |
| November 10, 2025 | 292,500 | 288,500 | 288,500 | 293,000 | 286,500 | 44,780 |
| November 07, 2025 | 286,000 | 289,000 | 289,000 | 294,000 | 284,000 | 76,220 |
| November 06, 2025 | 286,500 | 286,000 | 286,000 | 288,000 | 283,500 | 53,548 |
| November 05, 2025 | 293,500 | 286,000 | 286,000 | 294,000 | 283,000 | 69,445 |
| November 04, 2025 | 290,500 | 291,000 | 291,000 | 298,000 | 290,000 | 117,560 |
| November 03, 2025 | 293,500 | 286,500 | 286,500 | 295,500 | 284,000 | 106,784 |
| October 31, 2025 | 287,000 | 284,500 | 284,500 | 287,000 | 283,500 | 54,530 |
| October 30, 2025 | 291,000 | 287,000 | 287,000 | 293,500 | 286,000 | 81,096 |
| October 29, 2025 | 292,500 | 288,000 | 288,000 | 293,000 | 286,500 | 44,194 |
| October 28, 2025 | 287,000 | 290,500 | 290,500 | 291,000 | 287,000 | 57,448 |
| October 27, 2025 | 284,000 | 286,500 | 286,500 | 289,000 | 283,500 | 38,680 |
| October 24, 2025 | 285,000 | 284,000 | 284,000 | 286,500 | 281,000 | 32,851 |
| October 23, 2025 | 286,500 | 283,500 | 283,500 | 289,500 | 283,000 | 37,835 |
| October 22, 2025 | 281,000 | 288,000 | 288,000 | 288,000 | 281,000 | 47,768 |
| October 21, 2025 | 282,500 | 282,000 | 282,000 | 284,500 | 280,500 | 66,211 |
| October 20, 2025 | 283,000 | 281,500 | 281,500 | 283,000 | 279,000 | 47,977 |
| October 17, 2025 | 283,000 | 281,500 | 281,500 | 284,000 | 281,000 | 41,519 |
| October 16, 2025 | 282,000 | 283,500 | 283,500 | 286,500 | 282,000 | 39,634 |
| October 15, 2025 | 284,000 | 282,000 | 282,000 | 284,500 | 281,500 | 34,708 |
| October 14, 2025 | 287,000 | 282,500 | 282,500 | 287,500 | 282,000 | 51,389 |
| October 13, 2025 | 285,000 | 289,500 | 289,500 | 290,500 | 281,500 | 51,148 |
| October 10, 2025 | 286,000 | 289,000 | 289,000 | 290,500 | 285,000 | 60,232 |
| October 02, 2025 | 287,500 | 289,000 | 289,000 | 289,000 | 284,500 | 88,603 |
| October 01, 2025 | 288,000 | 286,500 | 286,500 | 289,000 | 285,500 | 28,706 |
| September 30, 2025 | 287,500 | 286,000 | 286,000 | 291,500 | 285,500 | 52,108 |
| September 29, 2025 | 282,000 | 285,500 | 285,500 | 287,500 | 281,000 | 41,369 |
| September 26, 2025 | 282,500 | 281,000 | 281,000 | 284,000 | 280,000 | 50,218 |
| September 25, 2025 | 285,500 | 286,500 | 286,500 | 286,500 | 284,000 | 26,149 |
| September 24, 2025 | 285,000 | 285,500 | 285,500 | 286,000 | 282,000 | 37,360 |
| September 23, 2025 | 291,000 | 284,000 | 284,000 | 291,500 | 282,500 | 95,974 |
| September 22, 2025 | 293,000 | 292,000 | 292,000 | 293,500 | 291,000 | 34,324 |
| September 19, 2025 | 292,500 | 292,000 | 292,000 | 293,000 | 290,500 | 55,530 |
| September 18, 2025 | 292,500 | 291,500 | 291,500 | 294,000 | 291,000 | 40,762 |
| September 17, 2025 | 291,500 | 291,500 | 291,500 | 292,000 | 290,500 | 16,379 |
| September 16, 2025 | 293,000 | 291,000 | 291,000 | 293,000 | 290,500 | 45,660 |
| September 15, 2025 | 294,000 | 291,500 | 291,500 | 295,000 | 291,000 | 77,192 |
| September 12, 2025 | 294,500 | 294,000 | 294,000 | 295,500 | 292,500 | 81,456 |
| September 11, 2025 | 293,000 | 294,000 | 294,000 | 294,000 | 290,500 | 120,036 |
| September 10, 2025 | 293,000 | 292,500 | 292,500 | 294,500 | 292,500 | 56,444 |
| September 09, 2025 | 294,000 | 293,000 | 293,000 | 295,000 | 292,500 | 43,286 |
| September 08, 2025 | 297,000 | 293,500 | 293,500 | 299,500 | 293,000 | 46,755 |
| September 05, 2025 | 293,500 | 296,500 | 296,500 | 298,000 | 293,500 | 40,618 |
| September 04, 2025 | 292,000 | 294,000 | 294,000 | 295,000 | 292,000 | 35,692 |
| September 03, 2025 | 291,000 | 293,500 | 293,500 | 294,500 | 291,000 | 23,366 |
| September 02, 2025 | 293,000 | 292,000 | 292,000 | 294,500 | 290,500 | 42,970 |
| September 01, 2025 | 295,000 | 292,500 | 292,500 | 295,000 | 292,000 | 34,422 |
| August 29, 2025 | 299,500 | 295,500 | 295,500 | 299,500 | 295,000 | 43,892 |
| August 28, 2025 | 299,000 | 298,500 | 298,500 | 299,500 | 296,500 | 47,446 |
| August 27, 2025 | 301,500 | 299,000 | 299,000 | 302,000 | 298,000 | 28,709 |
| August 26, 2025 | 298,000 | 302,000 | 302,000 | 302,000 | 297,000 | 76,725 |
| August 25, 2025 | 302,000 | 298,000 | 298,000 | 302,500 | 297,500 | 31,316 |
| August 22, 2025 | 303,000 | 300,000 | 300,000 | 304,500 | 300,000 | 32,477 |
| August 21, 2025 | 303,000 | 303,000 | 303,000 | 304,000 | 300,500 | 38,182 |
| August 20, 2025 | 300,000 | 302,000 | 302,000 | 303,500 | 298,500 | 48,159 |
| August 19, 2025 | 298,000 | 301,500 | 301,500 | 301,500 | 296,500 | 41,315 |
| August 18, 2025 | 302,000 | 296,500 | 296,500 | 302,000 | 296,000 | 60,599 |
| August 14, 2025 | 296,500 | 305,500 | 305,500 | 305,500 | 296,000 | 91,183 |