401,500.00
-79500(-16.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 499,000 | 496,000 | 496,000 | 503,000 | 491,500 | 107,112 |
| September 23, 2025 | 500,000 | 493,500 | 493,500 | 507,000 | 492,500 | 80,793 |
| September 22, 2025 | 520,000 | 496,000 | 496,000 | 520,000 | 490,000 | 204,438 |
| September 19, 2025 | 512,000 | 513,000 | 513,000 | 520,000 | 508,000 | 262,876 |
| September 18, 2025 | 524,000 | 509,000 | 509,000 | 525,000 | 501,000 | 122,729 |
| September 17, 2025 | 535,000 | 517,000 | 517,000 | 535,000 | 516,000 | 139,657 |
| September 16, 2025 | 499,500 | 542,000 | 542,000 | 544,000 | 499,000 | 316,829 |
| September 15, 2025 | 505,000 | 495,000 | 495,000 | 512,000 | 493,500 | 134,173 |
| September 12, 2025 | 507,000 | 504,000 | 504,000 | 507,000 | 498,500 | 105,933 |
| September 11, 2025 | 501,000 | 503,000 | 503,000 | 511,000 | 495,500 | 206,149 |
| September 10, 2025 | 476,000 | 497,000 | 497,000 | 501,000 | 474,000 | 249,992 |
| September 09, 2025 | 484,500 | 473,500 | 473,500 | 485,000 | 470,500 | 144,894 |
| September 08, 2025 | 478,500 | 481,000 | 481,000 | 481,500 | 473,500 | 101,036 |
| September 05, 2025 | 491,000 | 476,000 | 476,000 | 494,000 | 475,500 | 204,466 |
| September 04, 2025 | 497,500 | 494,000 | 494,000 | 502,000 | 491,000 | 96,581 |
| September 03, 2025 | 505,000 | 500,000 | 500,000 | 507,000 | 495,500 | 82,184 |
| September 02, 2025 | 496,500 | 502,000 | 502,000 | 509,000 | 492,000 | 107,849 |
| September 01, 2025 | 496,000 | 493,000 | 493,000 | 503,000 | 490,500 | 83,486 |
| August 29, 2025 | 500,000 | 489,500 | 489,500 | 501,000 | 487,000 | 106,543 |
| August 28, 2025 | 495,000 | 497,000 | 497,000 | 505,000 | 493,000 | 121,482 |
| August 27, 2025 | 521,000 | 494,500 | 494,500 | 522,000 | 487,500 | 242,561 |
| August 26, 2025 | 519,000 | 522,000 | 522,000 | 535,000 | 516,000 | 1.45M |
| August 25, 2025 | 529,000 | 521,000 | 521,000 | 529,000 | 510,000 | 111,519 |
| August 22, 2025 | 510,000 | 524,000 | 524,000 | 533,000 | 505,000 | 167,445 |
| August 21, 2025 | 485,000 | 495,500 | 495,500 | 505,500 | 484,500 | 150,540 |
| August 20, 2025 | 466,500 | 476,000 | 476,000 | 480,500 | 461,000 | 181,548 |
| August 19, 2025 | 506,000 | 484,500 | 484,500 | 512,000 | 484,000 | 138,505 |
| August 18, 2025 | 504,000 | 509,000 | 509,000 | 519,000 | 503,000 | 102,592 |
| August 14, 2025 | 501,000 | 506,000 | 506,000 | 511,000 | 499,500 | 132,973 |
| August 13, 2025 | 500,000 | 502,000 | 502,000 | 503,000 | 479,000 | 207,911 |
| August 12, 2025 | 508,000 | 499,000 | 499,000 | 511,000 | 496,500 | 161,473 |
| August 11, 2025 | 498,000 | 503,000 | 503,000 | 510,000 | 496,500 | 167,410 |
| August 08, 2025 | 554,000 | 513,000 | 513,000 | 567,000 | 511,000 | 688,794 |
