212,000.00
+1000(+0.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 214,000 | 211,000 | 211,000 | 214,000 | 210,500 | 44,274 |
| December 03, 2025 | 210,500 | 213,500 | 213,500 | 214,000 | 209,500 | 67,606 |
| December 02, 2025 | 210,500 | 209,000 | 209,000 | 211,000 | 209,000 | 61,756 |
| December 01, 2025 | 211,000 | 210,500 | 210,500 | 212,500 | 209,000 | 42,540 |
| November 28, 2025 | 211,500 | 209,500 | 209,500 | 212,000 | 209,000 | 55,269 |
| November 27, 2025 | 211,500 | 211,000 | 211,000 | 213,500 | 211,000 | 32,066 |
| November 26, 2025 | 211,000 | 212,000 | 212,000 | 213,000 | 210,000 | 50,519 |
| November 25, 2025 | 215,500 | 209,500 | 209,500 | 216,500 | 209,000 | 90,248 |
| November 24, 2025 | 219,500 | 214,500 | 214,500 | 220,000 | 214,500 | 64,048 |
| November 21, 2025 | 218,500 | 218,000 | 218,000 | 219,500 | 217,000 | 54,028 |
| November 20, 2025 | 221,000 | 220,000 | 220,000 | 223,500 | 219,500 | 84,971 |
| November 19, 2025 | 223,500 | 220,000 | 220,000 | 224,000 | 220,000 | 79,636 |
| November 18, 2025 | 225,500 | 221,500 | 221,500 | 227,000 | 221,000 | 80,271 |
| November 17, 2025 | 227,500 | 226,500 | 226,500 | 228,500 | 226,000 | 36,242 |
| November 14, 2025 | 228,500 | 226,500 | 226,500 | 229,500 | 226,000 | 44,514 |
| November 13, 2025 | 231,500 | 229,000 | 229,000 | 231,500 | 227,500 | 75,523 |
| November 12, 2025 | 228,000 | 232,500 | 232,500 | 232,500 | 227,000 | 66,905 |
| November 11, 2025 | 229,000 | 229,000 | 229,000 | 231,500 | 226,500 | 54,368 |
| November 10, 2025 | 226,500 | 230,000 | 230,000 | 230,500 | 225,500 | 61,724 |
| November 07, 2025 | 228,000 | 225,500 | 225,500 | 228,500 | 224,000 | 32,526 |
| November 06, 2025 | 227,500 | 227,000 | 227,000 | 229,000 | 223,500 | 55,814 |
| November 05, 2025 | 230,500 | 225,000 | 225,000 | 230,750 | 223,500 | 73,132 |
| November 04, 2025 | 227,000 | 230,500 | 230,500 | 231,000 | 225,500 | 57,490 |
| November 03, 2025 | 230,500 | 227,000 | 227,000 | 231,000 | 226,500 | 74,955 |
| October 31, 2025 | 230,500 | 229,500 | 229,500 | 231,000 | 229,000 | 39,581 |
| October 30, 2025 | 232,500 | 230,500 | 230,500 | 234,000 | 230,500 | 51,231 |
| October 29, 2025 | 237,500 | 233,500 | 233,500 | 237,500 | 232,500 | 62,321 |
| October 28, 2025 | 233,000 | 237,000 | 237,000 | 237,000 | 232,000 | 65,296 |
| October 27, 2025 | 231,500 | 233,000 | 233,000 | 234,000 | 231,000 | 50,299 |
| October 24, 2025 | 234,000 | 232,500 | 232,500 | 234,000 | 230,500 | 48,550 |
| October 23, 2025 | 233,000 | 233,000 | 233,000 | 236,000 | 232,000 | 55,651 |
| October 22, 2025 | 231,500 | 234,000 | 234,000 | 234,000 | 228,500 | 74,757 |
| October 21, 2025 | 231,500 | 230,500 | 230,500 | 232,500 | 229,500 | 82,434 |
| October 20, 2025 | 230,000 | 231,000 | 231,000 | 232,000 | 228,000 | 73,433 |
| October 17, 2025 | 230,500 | 230,000 | 230,000 | 230,500 | 229,000 | 55,184 |
| October 16, 2025 | 232,500 | 230,500 | 230,500 | 233,500 | 230,000 | 82,119 |
| October 15, 2025 | 234,500 | 233,000 | 233,000 | 236,500 | 232,000 | 81,679 |
| October 14, 2025 | 232,000 | 231,500 | 231,500 | 232,500 | 230,000 | 93,028 |
| October 13, 2025 | 232,000 | 233,500 | 233,500 | 234,500 | 230,000 | 52,593 |
| October 10, 2025 | 232,500 | 234,000 | 234,000 | 234,500 | 230,500 | 81,818 |
| October 02, 2025 | 235,000 | 233,500 | 233,500 | 236,000 | 232,000 | 97,411 |
| October 01, 2025 | 235,500 | 234,500 | 234,500 | 237,500 | 231,000 | 85,432 |
| September 30, 2025 | 232,000 | 230,500 | 230,500 | 232,000 | 230,000 | 47,110 |
| September 29, 2025 | 232,000 | 233,000 | 233,000 | 234,000 | 230,500 | 36,447 |
| September 26, 2025 | 233,000 | 230,500 | 230,500 | 233,500 | 230,000 | 58,193 |
| September 25, 2025 | 233,000 | 234,000 | 234,000 | 235,000 | 232,000 | 43,544 |
| September 24, 2025 | 236,000 | 233,000 | 233,000 | 236,000 | 232,500 | 41,147 |
| September 23, 2025 | 235,500 | 235,000 | 235,000 | 236,500 | 234,000 | 44,962 |
| September 22, 2025 | 236,500 | 236,000 | 236,000 | 237,500 | 235,500 | 38,448 |
| September 19, 2025 | 239,000 | 237,500 | 237,500 | 239,500 | 236,000 | 70,059 |
| September 18, 2025 | 238,500 | 239,000 | 239,000 | 240,000 | 237,000 | 34,534 |
| September 17, 2025 | 241,500 | 237,500 | 237,500 | 242,000 | 237,500 | 42,245 |
| September 16, 2025 | 243,000 | 241,000 | 241,000 | 244,500 | 241,000 | 61,462 |
| September 15, 2025 | 243,500 | 242,000 | 242,000 | 244,000 | 240,500 | 51,417 |
| September 12, 2025 | 245,500 | 242,000 | 242,000 | 247,500 | 241,500 | 95,086 |
| September 11, 2025 | 234,500 | 237,500 | 237,500 | 238,500 | 233,250 | 110,796 |
| September 10, 2025 | 233,000 | 234,500 | 234,500 | 235,000 | 233,000 | 57,669 |
| September 09, 2025 | 233,000 | 233,000 | 233,000 | 233,500 | 231,000 | 47,252 |
| September 08, 2025 | 233,000 | 232,500 | 232,500 | 233,500 | 231,500 | 30,840 |
| September 05, 2025 | 232,000 | 232,500 | 232,500 | 233,500 | 231,500 | 29,372 |
