439,000.00
-4500(-1.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 431,000 | 439,000 | 439,000 | 469,500 | 430,500 | 205,584 |
| November 06, 2025 | 452,000 | 443,500 | 443,500 | 464,000 | 443,000 | 180,149 |
| November 05, 2025 | 469,000 | 459,500 | 459,500 | 480,000 | 449,000 | 401,985 |
| November 04, 2025 | 427,000 | 451,500 | 451,500 | 465,500 | 418,000 | 458,937 |
| November 03, 2025 | 422,500 | 424,000 | 424,000 | 427,000 | 410,000 | 172,909 |
| October 31, 2025 | 401,000 | 425,000 | 425,000 | 435,500 | 397,500 | 524,727 |
| October 30, 2025 | 400,500 | 390,500 | 390,500 | 402,500 | 386,500 | 136,405 |
| October 29, 2025 | 409,000 | 393,500 | 393,500 | 409,500 | 390,500 | 206,254 |
| October 28, 2025 | 423,500 | 405,500 | 405,500 | 423,500 | 396,000 | 302,863 |
| October 27, 2025 | 345,500 | 428,000 | 428,000 | 439,500 | 344,500 | 894,689 |
| October 24, 2025 | 347,000 | 339,000 | 339,000 | 348,000 | 324,500 | 101,376 |
| October 23, 2025 | 350,000 | 344,500 | 344,500 | 352,500 | 344,000 | 60,225 |
| October 22, 2025 | 345,000 | 349,000 | 349,000 | 352,500 | 341,500 | 57,242 |
| October 21, 2025 | 355,500 | 343,500 | 343,500 | 355,500 | 343,000 | 94,110 |
| October 20, 2025 | 352,000 | 353,500 | 353,500 | 358,500 | 343,000 | 95,203 |
| October 17, 2025 | 348,000 | 346,000 | 346,000 | 356,000 | 344,000 | 98,499 |
| October 16, 2025 | 357,500 | 342,500 | 342,500 | 357,500 | 342,500 | 100,150 |
| October 15, 2025 | 350,000 | 352,000 | 352,000 | 358,000 | 347,500 | 125,370 |
| October 14, 2025 | 349,500 | 342,000 | 342,000 | 353,500 | 339,500 | 91,771 |
| October 13, 2025 | 348,000 | 349,000 | 349,000 | 354,500 | 342,000 | 61,279 |
| October 10, 2025 | 355,000 | 354,500 | 354,500 | 362,000 | 347,000 | 83,250 |
| October 02, 2025 | 363,000 | 354,500 | 354,500 | 363,500 | 354,500 | 118,221 |
| October 01, 2025 | 365,000 | 360,500 | 360,500 | 370,500 | 357,500 | 87,853 |
| September 30, 2025 | 391,500 | 367,000 | 367,000 | 391,500 | 362,000 | 217,859 |
| September 29, 2025 | 380,500 | 372,500 | 372,500 | 381,000 | 370,000 | 68,728 |
| September 26, 2025 | 373,500 | 377,000 | 377,000 | 387,500 | 373,500 | 115,752 |
| September 25, 2025 | 390,500 | 375,000 | 375,000 | 390,500 | 372,500 | 163,623 |
| September 24, 2025 | 395,500 | 393,000 | 393,000 | 396,500 | 383,000 | 170,299 |
| September 23, 2025 | 391,500 | 384,500 | 384,500 | 396,500 | 382,000 | 248,382 |
| September 22, 2025 | 362,500 | 366,000 | 366,000 | 373,500 | 357,500 | 157,927 |
| September 19, 2025 | 329,500 | 360,500 | 360,500 | 374,500 | 329,000 | 312,632 |
| September 18, 2025 | 316,000 | 332,500 | 332,500 | 337,500 | 316,000 | 193,522 |
| September 17, 2025 | 322,500 | 312,000 | 312,000 | 322,500 | 311,500 | 68,584 |
| September 16, 2025 | 299,000 | 319,000 | 319,000 | 326,500 | 297,000 | 232,505 |
| September 15, 2025 | 298,000 | 299,000 | 299,000 | 299,000 | 293,000 | 41,148 |
| September 12, 2025 | 292,500 | 296,000 | 296,000 | 297,500 | 291,000 | 72,822 |
| September 11, 2025 | 290,500 | 292,000 | 292,000 | 292,000 | 288,000 | 104,973 |
| September 10, 2025 | 291,500 | 291,000 | 291,000 | 292,000 | 288,000 | 80,802 |
| September 09, 2025 | 305,000 | 290,500 | 290,500 | 305,000 | 289,000 | 152,036 |
| September 08, 2025 | 309,500 | 306,000 | 306,000 | 313,000 | 305,000 | 42,738 |
| September 05, 2025 | 303,500 | 305,500 | 305,500 | 306,500 | 300,500 | 31,552 |
| September 04, 2025 | 302,500 | 304,500 | 304,500 | 308,500 | 300,250 | 44,036 |
| September 03, 2025 | 312,000 | 305,000 | 305,000 | 315,000 | 299,000 | 69,527 |
| September 02, 2025 | 307,500 | 309,000 | 309,000 | 310,500 | 304,000 | 52,383 |
| September 01, 2025 | 303,500 | 304,000 | 304,000 | 313,000 | 303,500 | 71,997 |
| August 29, 2025 | 305,000 | 303,000 | 303,000 | 308,000 | 302,500 | 45,538 |
| August 28, 2025 | 301,500 | 303,500 | 303,500 | 306,500 | 298,500 | 59,296 |
| August 27, 2025 | 298,000 | 300,000 | 300,000 | 305,000 | 296,500 | 79,485 |
| August 26, 2025 | 288,500 | 298,000 | 298,000 | 299,500 | 286,000 | 106,952 |
| August 25, 2025 | 287,500 | 290,000 | 290,000 | 292,500 | 286,000 | 54,330 |
| August 22, 2025 | 282,500 | 283,000 | 283,000 | 284,500 | 281,000 | 30,505 |
| August 21, 2025 | 281,000 | 282,000 | 282,000 | 287,000 | 281,000 | 32,930 |
| August 20, 2025 | 285,500 | 282,500 | 282,500 | 285,500 | 275,500 | 57,014 |
| August 19, 2025 | 282,000 | 284,000 | 284,000 | 287,500 | 279,000 | 44,196 |
| August 18, 2025 | 281,500 | 281,500 | 281,500 | 285,500 | 280,000 | 36,167 |
| August 14, 2025 | 283,500 | 279,500 | 279,500 | 289,500 | 279,500 | 125,900 |
| August 13, 2025 | 282,000 | 281,500 | 281,500 | 282,500 | 275,500 | 61,665 |
| August 12, 2025 | 278,500 | 282,000 | 282,000 | 282,000 | 278,500 | 36,566 |
| August 11, 2025 | 279,000 | 279,000 | 279,000 | 280,000 | 275,500 | 22,868 |
| August 08, 2025 | 283,500 | 279,000 | 279,000 | 284,500 | 278,500 | 29,183 |