419,000.00
-11000(-2.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 430,000 | 430,000 | 430,000 | 430,500 | 423,000 | 93,946 |
| December 03, 2025 | 430,000 | 434,000 | 434,000 | 434,000 | 425,000 | 72,582 |
| December 02, 2025 | 449,500 | 430,000 | 430,000 | 449,500 | 420,000 | 154,156 |
| December 01, 2025 | 456,500 | 451,000 | 451,000 | 459,000 | 446,000 | 101,900 |
| November 28, 2025 | 454,000 | 456,500 | 456,500 | 461,000 | 450,000 | 85,863 |
| November 27, 2025 | 461,500 | 449,500 | 449,500 | 468,000 | 447,500 | 65,334 |
| November 26, 2025 | 449,500 | 455,500 | 455,500 | 464,500 | 442,000 | 91,574 |
| November 25, 2025 | 450,000 | 444,500 | 444,500 | 460,500 | 441,500 | 72,199 |
| November 24, 2025 | 451,500 | 446,000 | 446,000 | 467,000 | 442,500 | 100,596 |
| November 21, 2025 | 441,000 | 445,500 | 445,500 | 449,500 | 437,500 | 74,876 |
| November 20, 2025 | 451,000 | 456,500 | 456,500 | 461,000 | 445,000 | 122,429 |
| November 19, 2025 | 466,000 | 450,000 | 450,000 | 469,000 | 442,000 | 115,492 |
| November 18, 2025 | 480,500 | 461,000 | 461,000 | 481,000 | 456,500 | 134,449 |
| November 17, 2025 | 477,500 | 474,000 | 474,000 | 486,500 | 465,500 | 111,582 |
| November 14, 2025 | 473,500 | 473,000 | 473,000 | 487,500 | 471,500 | 151,818 |
| November 13, 2025 | 485,500 | 483,000 | 483,000 | 487,000 | 471,000 | 196,576 |
| November 12, 2025 | 477,000 | 479,500 | 479,500 | 494,000 | 466,750 | 389,257 |
| November 11, 2025 | 444,000 | 454,000 | 454,000 | 469,000 | 436,000 | 225,446 |
| November 10, 2025 | 448,000 | 443,500 | 443,500 | 455,000 | 440,000 | 98,896 |
| 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 |