264,000.00
+1000(+0.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 264,000 | 264,000 | 264,000 | 264,500 | 262,000 | 37,559 |
| December 23, 2025 | 264,500 | 263,000 | 263,000 | 265,000 | 262,000 | 34,011 |
| December 22, 2025 | 264,500 | 263,500 | 263,500 | 265,000 | 262,500 | 41,912 |
| December 19, 2025 | 265,000 | 264,000 | 264,000 | 265,000 | 261,000 | 68,312 |
| December 18, 2025 | 265,000 | 262,500 | 262,500 | 265,000 | 262,000 | 40,258 |
| December 17, 2025 | 267,000 | 266,000 | 266,000 | 268,500 | 264,500 | 36,097 |
| December 16, 2025 | 267,000 | 266,000 | 266,000 | 268,500 | 264,500 | 51,253 |
| December 15, 2025 | 261,000 | 267,000 | 267,000 | 271,500 | 260,000 | 100,450 |
| December 12, 2025 | 261,500 | 263,000 | 263,000 | 263,000 | 259,500 | 53,436 |
| December 11, 2025 | 264,000 | 259,000 | 259,000 | 264,500 | 258,000 | 145,770 |
| December 10, 2025 | 269,000 | 263,000 | 263,000 | 269,000 | 262,500 | 81,226 |
| December 09, 2025 | 272,000 | 267,500 | 267,500 | 272,000 | 267,000 | 75,136 |
| December 08, 2025 | 273,000 | 270,500 | 270,500 | 273,500 | 270,000 | 45,945 |
| December 05, 2025 | 271,500 | 272,500 | 272,500 | 273,500 | 271,000 | 47,956 |
| December 04, 2025 | 276,000 | 271,500 | 271,500 | 276,000 | 270,500 | 103,240 |
| December 03, 2025 | 276,500 | 276,500 | 276,500 | 277,000 | 275,000 | 34,286 |
| December 02, 2025 | 276,000 | 276,000 | 276,000 | 276,500 | 275,000 | 25,937 |
| December 01, 2025 | 277,500 | 276,000 | 276,000 | 278,000 | 275,000 | 62,818 |
| November 28, 2025 | 280,000 | 276,500 | 276,500 | 280,500 | 275,000 | 93,631 |
| November 27, 2025 | 286,000 | 279,500 | 279,500 | 287,500 | 278,750 | 114,644 |
| November 26, 2025 | 283,500 | 285,500 | 285,500 | 286,500 | 282,000 | 33,598 |
| November 25, 2025 | 290,000 | 282,500 | 282,500 | 291,500 | 281,000 | 56,782 |
| November 24, 2025 | 297,500 | 289,000 | 289,000 | 298,000 | 288,500 | 119,754 |
| November 21, 2025 | 295,500 | 295,000 | 295,000 | 296,500 | 291,500 | 46,143 |
| November 20, 2025 | 287,000 | 296,500 | 296,500 | 303,000 | 286,500 | 133,720 |
| November 19, 2025 | 283,500 | 286,000 | 286,000 | 287,500 | 281,000 | 37,460 |
| November 18, 2025 | 288,000 | 281,000 | 281,000 | 289,500 | 280,500 | 73,612 |
| November 17, 2025 | 294,000 | 289,000 | 289,000 | 294,500 | 288,000 | 45,238 |
| November 14, 2025 | 297,000 | 294,000 | 294,000 | 301,000 | 294,000 | 53,460 |
| 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 |