270,500.00
-10000(-3.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 285,500 | 280,500 | 280,500 | 291,000 | 276,000 | 290,624 |
| December 03, 2025 | 292,000 | 286,000 | 286,000 | 294,500 | 277,000 | 325,954 |
| December 02, 2025 | 285,000 | 291,500 | 291,500 | 298,500 | 273,500 | 840,347 |
| December 01, 2025 | 315,500 | 317,500 | 317,500 | 332,000 | 305,000 | 494,556 |
| November 28, 2025 | 343,500 | 340,000 | 340,000 | 369,500 | 331,000 | 808,130 |
| November 27, 2025 | 318,000 | 308,000 | 308,000 | 324,000 | 306,500 | 179,807 |
| November 26, 2025 | 324,500 | 319,000 | 319,000 | 327,500 | 310,500 | 174,614 |
| November 25, 2025 | 313,500 | 318,500 | 318,500 | 328,500 | 311,000 | 258,457 |
| November 24, 2025 | 368,000 | 312,000 | 312,500 | 368,500 | 294,500 | 722,951 |
| November 21, 2025 | 376,000 | 369,000 | 369,000 | 381,500 | 363,500 | 239,203 |
| November 20, 2025 | 333,000 | 386,000 | 386,000 | 392,500 | 328,500 | 544,757 |
| November 19, 2025 | 313,000 | 334,500 | 334,500 | 345,000 | 298,000 | 443,665 |
| November 18, 2025 | 310,000 | 312,000 | 312,000 | 317,000 | 305,000 | 186,151 |
| November 17, 2025 | 309,500 | 313,000 | 313,000 | 316,500 | 302,000 | 200,382 |
| November 14, 2025 | 303,500 | 309,500 | 309,500 | 319,000 | 303,000 | 347,834 |
| November 13, 2025 | 297,000 | 311,000 | 311,000 | 320,000 | 286,500 | 655,536 |
| November 12, 2025 | 274,000 | 294,000 | 294,000 | 300,000 | 273,500 | 591,275 |
| November 11, 2025 | 269,500 | 266,000 | 266,000 | 283,000 | 264,000 | 218,118 |
| November 10, 2025 | 278,500 | 278,000 | 278,000 | 289,500 | 275,500 | 235,627 |
| November 07, 2025 | 243,000 | 286,000 | 286,000 | 296,000 | 241,500 | 532,096 |
| November 06, 2025 | 260,500 | 252,000 | 252,000 | 264,500 | 252,000 | 136,404 |
| November 05, 2025 | 277,000 | 262,000 | 262,000 | 277,000 | 254,500 | 220,003 |
| November 04, 2025 | 257,500 | 271,500 | 271,500 | 278,000 | 253,000 | 360,938 |
| November 03, 2025 | 265,500 | 263,500 | 263,500 | 269,500 | 257,000 | 203,593 |
| October 31, 2025 | 264,500 | 270,500 | 270,500 | 278,500 | 261,000 | 258,144 |
| October 30, 2025 | 259,500 | 263,000 | 263,000 | 267,000 | 255,500 | 121,116 |
| October 29, 2025 | 260,000 | 265,000 | 265,000 | 267,000 | 255,500 | 110,895 |
| October 28, 2025 | 268,000 | 260,000 | 260,000 | 271,000 | 254,000 | 192,517 |
| October 27, 2025 | 254,000 | 273,000 | 273,000 | 273,000 | 245,000 | 233,286 |
| October 24, 2025 | 260,500 | 257,500 | 257,500 | 269,500 | 255,000 | 109,210 |
| October 23, 2025 | 262,000 | 257,000 | 257,000 | 264,000 | 255,500 | 82,572 |
| October 22, 2025 | 268,500 | 262,000 | 262,000 | 277,500 | 258,000 | 151,333 |
| October 21, 2025 | 274,500 | 272,500 | 272,500 | 279,500 | 269,000 | 107,537 |
| October 20, 2025 | 256,500 | 271,500 | 271,500 | 276,000 | 251,500 | 208,497 |
| October 17, 2025 | 248,500 | 253,500 | 253,500 | 261,000 | 247,500 | 187,158 |
| October 16, 2025 | 266,500 | 256,500 | 256,500 | 268,500 | 250,000 | 263,998 |
| October 15, 2025 | 270,000 | 266,500 | 266,500 | 273,000 | 256,500 | 174,741 |
| October 14, 2025 | 284,000 | 267,500 | 267,500 | 286,000 | 262,000 | 185,439 |
| October 13, 2025 | 286,500 | 281,500 | 281,500 | 292,000 | 281,000 | 138,051 |
| October 10, 2025 | 301,000 | 294,500 | 294,500 | 301,000 | 280,000 | 194,822 |
| October 02, 2025 | 299,000 | 300,500 | 300,500 | 307,000 | 297,500 | 119,819 |
| October 01, 2025 | 300,000 | 299,000 | 299,000 | 304,500 | 294,000 | 111,288 |
| September 30, 2025 | 289,500 | 300,000 | 300,000 | 302,000 | 287,500 | 185,430 |
| September 29, 2025 | 277,500 | 289,500 | 289,500 | 296,000 | 273,000 | 162,062 |
| September 26, 2025 | 277,500 | 277,500 | 277,500 | 283,000 | 272,000 | 111,238 |
| September 25, 2025 | 286,000 | 281,000 | 281,000 | 291,500 | 278,500 | 136,797 |
| September 24, 2025 | 299,000 | 290,000 | 290,000 | 301,500 | 269,500 | 511,854 |
| September 23, 2025 | 302,500 | 308,000 | 308,000 | 320,000 | 297,500 | 259,364 |
| September 22, 2025 | 289,000 | 304,000 | 304,000 | 308,500 | 282,000 | 283,578 |
| September 19, 2025 | 290,000 | 289,500 | 289,500 | 295,500 | 287,500 | 142,064 |
| September 18, 2025 | 293,500 | 289,500 | 289,500 | 296,000 | 284,500 | 145,892 |
| September 17, 2025 | 300,000 | 289,500 | 289,500 | 303,000 | 289,000 | 168,723 |
| September 16, 2025 | 304,500 | 299,500 | 299,500 | 304,500 | 296,000 | 134,703 |
| September 15, 2025 | 307,000 | 304,500 | 304,500 | 312,500 | 302,000 | 126,307 |
| September 12, 2025 | 318,000 | 307,000 | 307,000 | 319,000 | 303,000 | 141,178 |
| September 11, 2025 | 294,500 | 311,000 | 311,000 | 325,500 | 288,500 | 457,361 |
| September 10, 2025 | 295,500 | 295,000 | 295,000 | 297,500 | 290,000 | 112,398 |
| September 09, 2025 | 288,500 | 296,000 | 296,000 | 297,000 | 285,000 | 130,285 |
| September 08, 2025 | 301,000 | 290,000 | 290,000 | 302,500 | 284,500 | 237,745 |
| September 05, 2025 | 305,500 | 303,500 | 303,500 | 306,000 | 297,500 | 89,151 |