414,000.00
-3000(-0.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 419,500 | 414,000 | 414,000 | 421,500 | 411,500 | 86,936 |
| December 23, 2025 | 420,000 | 417,000 | 417,000 | 422,000 | 413,000 | 79,028 |
| December 22, 2025 | 425,000 | 418,000 | 418,000 | 427,000 | 413,000 | 112,073 |
| December 19, 2025 | 389,500 | 416,000 | 416,000 | 418,000 | 384,000 | 369,833 |
| December 18, 2025 | 380,000 | 383,000 | 383,000 | 394,500 | 374,000 | 70,184 |
| December 17, 2025 | 379,000 | 385,000 | 385,000 | 390,000 | 373,000 | 79,407 |
| December 16, 2025 | 392,000 | 377,500 | 377,500 | 392,000 | 374,500 | 79,916 |
| December 15, 2025 | 382,500 | 387,000 | 387,000 | 400,000 | 378,000 | 165,133 |
| December 12, 2025 | 377,500 | 383,000 | 383,000 | 385,500 | 374,500 | 169,630 |
| December 11, 2025 | 386,000 | 372,500 | 372,500 | 388,000 | 372,000 | 153,312 |
| December 10, 2025 | 390,000 | 382,500 | 382,500 | 390,500 | 381,000 | 66,675 |
| December 09, 2025 | 391,000 | 388,500 | 388,500 | 398,500 | 385,500 | 95,289 |
| December 08, 2025 | 377,500 | 387,000 | 387,000 | 390,000 | 376,000 | 126,583 |
| December 05, 2025 | 367,000 | 372,500 | 372,500 | 374,500 | 364,500 | 124,059 |
| December 04, 2025 | 379,000 | 368,000 | 368,000 | 380,000 | 365,000 | 76,931 |
| December 03, 2025 | 370,000 | 374,500 | 374,500 | 377,500 | 368,000 | 73,923 |
| December 02, 2025 | 363,500 | 364,500 | 364,500 | 368,500 | 360,000 | 136,401 |
| December 01, 2025 | 379,500 | 368,000 | 368,000 | 380,000 | 364,000 | 162,917 |
| November 28, 2025 | 392,000 | 383,000 | 383,000 | 393,000 | 379,500 | 94,271 |
| November 27, 2025 | 394,000 | 389,500 | 389,500 | 396,000 | 387,500 | 49,665 |
| November 26, 2025 | 389,000 | 392,000 | 392,000 | 393,500 | 383,000 | 76,672 |
| November 25, 2025 | 397,500 | 384,500 | 384,500 | 399,000 | 383,000 | 127,289 |
| November 24, 2025 | 402,500 | 394,000 | 394,000 | 405,000 | 372,000 | 263,873 |
| November 21, 2025 | 403,000 | 402,000 | 402,000 | 409,500 | 396,500 | 109,608 |
| November 20, 2025 | 406,500 | 416,500 | 416,500 | 427,500 | 406,500 | 158,229 |
| November 19, 2025 | 409,000 | 406,500 | 406,500 | 412,000 | 390,500 | 157,514 |
| November 18, 2025 | 429,500 | 400,500 | 400,500 | 433,500 | 400,500 | 197,116 |
| November 17, 2025 | 417,000 | 425,000 | 425,000 | 427,000 | 408,000 | 178,079 |
| November 14, 2025 | 401,500 | 408,000 | 408,000 | 420,000 | 400,000 | 137,828 |
| November 13, 2025 | 404,000 | 408,500 | 408,500 | 413,000 | 401,000 | 116,448 |
| November 12, 2025 | 411,000 | 403,500 | 403,500 | 415,500 | 399,000 | 156,563 |
| November 11, 2025 | 418,500 | 409,000 | 409,000 | 429,000 | 406,000 | 179,196 |
| November 10, 2025 | 404,500 | 418,000 | 418,000 | 419,000 | 399,000 | 217,011 |
| November 07, 2025 | 451,000 | 401,500 | 401,500 | 452,000 | 395,000 | 776,132 |
| November 06, 2025 | 491,500 | 481,000 | 481,000 | 498,500 | 469,500 | 154,016 |
| November 05, 2025 | 509,000 | 477,000 | 477,000 | 511,000 | 462,000 | 281,048 |
| November 04, 2025 | 528,000 | 523,000 | 523,000 | 537,000 | 522,000 | 122,315 |
| November 03, 2025 | 517,000 | 533,000 | 533,000 | 534,000 | 517,000 | 158,177 |
| October 31, 2025 | 515,000 | 519,000 | 519,000 | 534,000 | 511,000 | 136,552 |
| October 30, 2025 | 514,000 | 513,000 | 513,000 | 523,000 | 508,000 | 153,137 |
| October 29, 2025 | 506,000 | 511,000 | 511,000 | 519,000 | 504,000 | 139,683 |
| October 28, 2025 | 507,000 | 504,000 | 504,000 | 510,000 | 494,500 | 149,510 |
| October 27, 2025 | 488,000 | 507,000 | 507,000 | 515,000 | 484,500 | 211,349 |
| October 24, 2025 | 466,500 | 485,000 | 485,000 | 494,000 | 449,500 | 358,441 |
| October 23, 2025 | 463,000 | 460,500 | 460,500 | 474,000 | 448,500 | 336,580 |
| October 22, 2025 | 447,500 | 450,000 | 450,000 | 452,000 | 434,500 | 156,249 |
| October 21, 2025 | 448,500 | 443,500 | 443,500 | 449,000 | 440,000 | 108,813 |
| October 20, 2025 | 440,000 | 443,500 | 443,500 | 447,000 | 440,000 | 124,634 |
| October 17, 2025 | 439,500 | 433,500 | 433,500 | 443,500 | 430,500 | 155,361 |
| October 16, 2025 | 452,500 | 445,000 | 445,000 | 458,000 | 438,000 | 168,633 |
| October 15, 2025 | 454,500 | 457,000 | 457,000 | 459,000 | 450,000 | 99,131 |
| October 14, 2025 | 461,000 | 447,000 | 447,000 | 467,000 | 443,500 | 204,635 |
| October 13, 2025 | 475,500 | 465,000 | 465,000 | 476,250 | 460,500 | 153,167 |
| October 10, 2025 | 496,000 | 480,000 | 480,000 | 498,000 | 469,000 | 263,140 |
| October 02, 2025 | 509,000 | 505,000 | 505,000 | 514,000 | 497,500 | 151,441 |
| October 01, 2025 | 517,000 | 507,000 | 507,000 | 522,000 | 503,000 | 108,146 |
| September 30, 2025 | 514,000 | 513,000 | 513,000 | 527,000 | 510,000 | 152,148 |
| September 29, 2025 | 501,000 | 507,000 | 507,000 | 527,000 | 495,500 | 148,832 |
| September 26, 2025 | 498,000 | 491,000 | 491,000 | 511,000 | 486,000 | 155,669 |
| September 25, 2025 | 500,000 | 494,000 | 494,000 | 515,000 | 494,000 | 135,206 |
