379,000.00
+3000(+0.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 380,000 | 376,000 | 376,000 | 383,000 | 373,500 | 243,881 |
| December 03, 2025 | 373,000 | 380,000 | 380,000 | 383,000 | 372,500 | 215,321 |
| December 02, 2025 | 374,500 | 371,500 | 371,500 | 376,500 | 367,500 | 178,062 |
| December 01, 2025 | 378,000 | 372,000 | 372,000 | 383,500 | 367,000 | 213,121 |
| November 28, 2025 | 396,500 | 374,000 | 374,000 | 396,500 | 373,000 | 401,535 |
| November 27, 2025 | 394,500 | 395,500 | 395,500 | 402,500 | 386,000 | 493,970 |
| November 26, 2025 | 369,500 | 397,000 | 397,000 | 397,500 | 369,000 | 554,442 |
| November 25, 2025 | 365,000 | 363,000 | 363,000 | 369,000 | 359,500 | 268,061 |
| November 24, 2025 | 369,000 | 358,500 | 358,500 | 370,500 | 355,000 | 426,810 |
| November 21, 2025 | 377,500 | 367,000 | 367,000 | 378,000 | 362,750 | 315,503 |
| November 20, 2025 | 397,500 | 388,500 | 388,500 | 399,000 | 388,500 | 192,130 |
| November 19, 2025 | 394,000 | 390,500 | 390,500 | 398,500 | 378,000 | 206,165 |
| November 18, 2025 | 398,000 | 388,000 | 388,000 | 405,500 | 386,500 | 333,994 |
| November 17, 2025 | 413,000 | 402,000 | 402,000 | 419,500 | 398,000 | 264,512 |
| November 14, 2025 | 406,500 | 407,500 | 407,500 | 420,000 | 403,000 | 350,769 |
| November 13, 2025 | 393,500 | 419,500 | 419,500 | 428,500 | 393,500 | 676,571 |
| November 12, 2025 | 402,500 | 393,500 | 393,500 | 404,000 | 390,000 | 401,469 |
| November 11, 2025 | 401,500 | 399,500 | 399,500 | 405,000 | 392,500 | 396,621 |
| November 10, 2025 | 385,500 | 397,000 | 397,000 | 401,000 | 375,500 | 290,167 |
| November 07, 2025 | 389,000 | 382,000 | 382,000 | 394,000 | 375,000 | 276,986 |
| November 06, 2025 | 393,000 | 385,500 | 385,500 | 405,500 | 385,500 | 474,015 |
| November 05, 2025 | 395,500 | 385,000 | 385,000 | 401,000 | 373,000 | 436,160 |
| November 04, 2025 | 400,000 | 395,000 | 395,000 | 409,000 | 391,000 | 319,199 |
| November 03, 2025 | 399,000 | 393,000 | 393,000 | 401,000 | 385,500 | 345,947 |
| October 31, 2025 | 393,500 | 397,500 | 397,500 | 400,500 | 389,000 | 554,449 |
| October 30, 2025 | 412,000 | 405,000 | 405,000 | 423,500 | 400,000 | 451,296 |
| October 29, 2025 | 412,500 | 417,000 | 417,000 | 422,000 | 409,500 | 432,477 |
| October 28, 2025 | 399,000 | 413,500 | 413,500 | 414,500 | 395,500 | 504,057 |
| October 27, 2025 | 402,500 | 404,000 | 404,000 | 407,500 | 391,000 | 447,924 |
| October 24, 2025 | 386,000 | 401,000 | 401,000 | 410,000 | 383,000 | 811,185 |
| October 23, 2025 | 406,500 | 389,500 | 389,500 | 408,000 | 387,000 | 901,772 |
| October 22, 2025 | 356,000 | 391,000 | 391,000 | 395,500 | 351,000 | 1.62M |
| October 21, 2025 | 343,000 | 346,000 | 346,000 | 354,000 | 341,000 | 369,225 |
| October 20, 2025 | 337,500 | 347,500 | 347,500 | 350,000 | 333,500 | 475,848 |
| October 17, 2025 | 309,500 | 339,000 | 339,000 | 350,000 | 308,500 | 1.11M |
| October 16, 2025 | 294,500 | 312,000 | 312,000 | 312,000 | 294,500 | 557,451 |
| October 15, 2025 | 295,000 | 294,000 | 294,000 | 295,500 | 291,000 | 172,127 |
| October 14, 2025 | 280,000 | 296,500 | 296,500 | 299,500 | 280,000 | 501,435 |
| October 13, 2025 | 278,000 | 282,000 | 282,000 | 282,000 | 271,500 | 262,211 |
| October 10, 2025 | 282,000 | 279,000 | 279,000 | 287,500 | 277,500 | 288,939 |
| October 02, 2025 | 286,000 | 277,500 | 277,500 | 288,000 | 277,500 | 301,239 |
| October 01, 2025 | 279,000 | 281,500 | 281,500 | 283,000 | 275,000 | 141,779 |
| September 30, 2025 | 278,500 | 278,000 | 278,000 | 284,500 | 277,500 | 165,726 |
| September 29, 2025 | 285,000 | 280,000 | 280,000 | 285,500 | 275,500 | 186,592 |
| September 26, 2025 | 289,500 | 282,500 | 282,500 | 291,000 | 280,500 | 227,238 |
| September 25, 2025 | 287,000 | 292,500 | 292,500 | 292,500 | 286,000 | 205,795 |
| September 24, 2025 | 300,000 | 286,000 | 286,000 | 300,500 | 285,500 | 238,319 |
| September 23, 2025 | 295,000 | 298,500 | 298,500 | 300,500 | 293,000 | 157,221 |
| September 22, 2025 | 293,500 | 295,000 | 295,000 | 302,000 | 293,000 | 159,506 |
| September 19, 2025 | 299,500 | 291,000 | 291,000 | 303,000 | 291,000 | 343,090 |
| September 18, 2025 | 293,500 | 301,000 | 301,000 | 306,500 | 289,500 | 301,884 |
| September 17, 2025 | 289,500 | 292,000 | 292,000 | 294,500 | 287,500 | 142,980 |
| September 16, 2025 | 295,000 | 288,000 | 288,000 | 300,500 | 286,500 | 350,739 |
| September 15, 2025 | 288,500 | 293,500 | 293,500 | 301,500 | 288,500 | 292,193 |
| September 12, 2025 | 293,000 | 290,000 | 290,000 | 293,000 | 288,000 | 211,988 |
| September 11, 2025 | 288,500 | 290,000 | 290,000 | 290,000 | 285,500 | 230,401 |
| September 10, 2025 | 290,500 | 287,000 | 287,000 | 292,500 | 285,500 | 224,616 |
| September 09, 2025 | 280,500 | 293,000 | 293,000 | 296,000 | 275,500 | 510,456 |
| September 08, 2025 | 271,000 | 275,500 | 275,500 | 277,000 | 271,000 | 98,768 |
| September 05, 2025 | 278,000 | 274,500 | 274,500 | 278,500 | 272,500 | 149,757 |