27,750.00
+6400(+29.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 25,000 | 27,750 | 27,750 | 27,750 | 22,550 | 1.08M |
| December 04, 2025 | 21,350 | 21,350 | 21,350 | 21,350 | 21,350 | 0 |
| December 03, 2025 | 18,510 | 21,350 | 21,350 | 21,350 | 18,340 | 788,360 |
| December 02, 2025 | 12,670 | 16,440 | 16,440 | 16,440 | 12,610 | 2.55M |
| December 01, 2025 | 13,810 | 12,650 | 12,650 | 14,110 | 12,540 | 464,403 |
| November 28, 2025 | 15,030 | 14,280 | 14,280 | 16,270 | 13,530 | 2.62M |
| November 27, 2025 | 14,850 | 14,700 | 14,700 | 17,900 | 12,160 | 3.29M |
| November 26, 2025 | 17,080 | 14,120 | 14,120 | 17,120 | 13,410 | 1.23M |
| November 25, 2025 | 16,310 | 15,600 | 15,600 | 18,640 | 15,500 | 2.31M |
| November 24, 2025 | 16,200 | 15,640 | 15,640 | 20,000 | 12,390 | 4.01M |
| November 21, 2025 | 15,740 | 15,740 | 15,740 | 15,740 | 14,180 | 525,286 |
| November 20, 2025 | 11,200 | 12,110 | 12,110 | 12,110 | 10,710 | 560,134 |
| November 19, 2025 | 7,170 | 9,320 | 9,320 | 9,320 | 7,170 | 382,786 |
| November 18, 2025 | 7,260 | 7,170 | 7,170 | 7,300 | 7,170 | 7,227 |
| November 17, 2025 | 7,400 | 7,230 | 7,230 | 7,420 | 7,230 | 7,264 |
| November 14, 2025 | 7,510 | 7,420 | 7,420 | 7,520 | 7,420 | 5,656 |
| November 13, 2025 | 7,530 | 7,480 | 7,480 | 7,530 | 7,470 | 1,072 |
| November 12, 2025 | 7,580 | 7,470 | 7,470 | 7,580 | 7,420 | 2,766 |
| November 11, 2025 | 7,610 | 7,420 | 7,420 | 8,320 | 7,420 | 44,687 |
| November 10, 2025 | 7,550 | 7,570 | 7,570 | 7,600 | 7,540 | 9,338 |
| November 07, 2025 | 7,660 | 7,550 | 7,550 | 7,660 | 7,500 | 4,690 |
| November 06, 2025 | 7,580 | 7,660 | 7,660 | 8,030 | 7,550 | 4,478 |
| November 05, 2025 | 7,750 | 7,640 | 7,640 | 7,750 | 7,600 | 2,824 |
| November 04, 2025 | 7,740 | 7,750 | 7,750 | 7,960 | 7,730 | 2,972 |
| November 03, 2025 | 7,890 | 7,750 | 7,750 | 8,000 | 7,750 | 9,336 |
| October 31, 2025 | 7,780 | 7,870 | 7,870 | 8,000 | 7,720 | 5,891 |
| October 30, 2025 | 7,860 | 7,720 | 7,720 | 7,870 | 7,720 | 7,700 |
| October 29, 2025 | 7,900 | 7,860 | 7,860 | 8,000 | 7,830 | 3,780 |
| October 28, 2025 | 7,860 | 7,900 | 7,900 | 7,990 | 7,840 | 1,504 |
| October 27, 2025 | 8,000 | 7,830 | 7,830 | 8,080 | 7,830 | 5,504 |
| October 24, 2025 | 7,840 | 7,810 | 7,810 | 7,860 | 7,780 | 3,282 |
| October 23, 2025 | 7,930 | 7,870 | 7,870 | 7,930 | 7,840 | 2,716 |
| October 22, 2025 | 7,850 | 7,860 | 7,860 | 8,190 | 7,790 | 4,892 |
| October 21, 2025 | 7,710 | 7,850 | 7,850 | 8,900 | 7,710 | 133,714 |
| October 20, 2025 | 7,720 | 7,710 | 7,710 | 9,200 | 7,690 | 221,809 |
| October 17, 2025 | 8,080 | 7,690 | 7,690 | 8,120 | 7,600 | 15,469 |
| October 16, 2025 | 8,070 | 8,080 | 8,080 | 8,120 | 8,050 | 2,409 |
| October 15, 2025 | 8,110 | 8,070 | 8,070 | 8,170 | 8,070 | 1,900 |
| October 14, 2025 | 8,100 | 8,110 | 8,110 | 8,240 | 8,080 | 927 |
| October 13, 2025 | 8,160 | 8,100 | 8,100 | 8,160 | 8,090 | 712 |
| October 10, 2025 | 8,160 | 8,190 | 8,190 | 8,200 | 8,120 | 1,179 |
| October 02, 2025 | 8,180 | 8,130 | 8,130 | 8,280 | 8,130 | 1,990 |
| October 01, 2025 | 8,090 | 8,180 | 8,180 | 8,200 | 8,090 | 2,999 |
| September 30, 2025 | 8,210 | 8,090 | 8,090 | 8,250 | 7,990 | 4,377 |
| September 29, 2025 | 8,160 | 8,150 | 8,150 | 8,360 | 8,070 | 9,869 |
| September 26, 2025 | 8,150 | 8,200 | 8,200 | 8,230 | 8,140 | 2,499 |
| September 25, 2025 | 8,160 | 8,150 | 8,150 | 8,190 | 8,090 | 654 |
| September 24, 2025 | 8,160 | 8,160 | 8,160 | 8,210 | 8,100 | 421 |
| September 23, 2025 | 8,120 | 8,160 | 8,160 | 8,220 | 8,120 | 724 |
| September 22, 2025 | 8,200 | 8,210 | 8,210 | 8,230 | 8,180 | 727 |
| September 19, 2025 | 8,170 | 8,270 | 8,270 | 8,300 | 8,150 | 605 |
| September 18, 2025 | 8,160 | 8,150 | 8,150 | 8,180 | 8,140 | 3,167 |
| September 17, 2025 | 8,230 | 8,160 | 8,160 | 8,230 | 8,140 | 1,087 |
| September 16, 2025 | 8,240 | 8,230 | 8,230 | 8,270 | 8,180 | 1,300 |
| September 15, 2025 | 8,260 | 8,240 | 8,240 | 8,260 | 8,180 | 684 |
| September 12, 2025 | 8,240 | 8,250 | 8,250 | 8,250 | 8,140 | 1,950 |
| September 11, 2025 | 8,210 | 8,230 | 8,230 | 8,230 | 8,050 | 2,168 |
| September 10, 2025 | 8,180 | 8,210 | 8,210 | 8,210 | 8,130 | 8,659 |
| September 09, 2025 | 8,080 | 8,180 | 8,180 | 8,200 | 8,080 | 335 |
| September 08, 2025 | 8,110 | 8,130 | 8,130 | 8,210 | 8,110 | 912 |