528,000.00
-19000(-3.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 537,000 | 528,000 | 528,000 | 550,000 | 521,000 | 455,480 |
| November 06, 2025 | 539,000 | 547,000 | 547,000 | 563,000 | 524,000 | 763,513 |
| November 05, 2025 | 551,000 | 529,000 | 529,000 | 551,000 | 511,000 | 793,188 |
| November 04, 2025 | 513,000 | 549,000 | 549,000 | 563,000 | 506,000 | 1.1M |
| November 03, 2025 | 492,500 | 523,000 | 523,000 | 527,000 | 486,000 | 820,217 |
| October 31, 2025 | 477,500 | 488,500 | 488,500 | 491,500 | 474,500 | 531,464 |
| October 30, 2025 | 471,000 | 472,000 | 472,000 | 480,000 | 465,000 | 348,446 |
| October 29, 2025 | 473,000 | 466,500 | 466,500 | 475,000 | 463,000 | 299,381 |
| October 28, 2025 | 484,000 | 476,000 | 476,000 | 485,500 | 472,000 | 331,102 |
| October 27, 2025 | 448,000 | 483,500 | 483,500 | 486,500 | 443,000 | 762,043 |
| October 24, 2025 | 456,000 | 446,000 | 446,000 | 456,000 | 443,500 | 293,382 |
| October 23, 2025 | 452,500 | 453,000 | 453,000 | 461,000 | 449,000 | 217,085 |
| October 22, 2025 | 443,500 | 451,500 | 451,500 | 459,500 | 439,500 | 302,361 |
| October 21, 2025 | 446,000 | 443,000 | 443,000 | 448,000 | 440,000 | 224,573 |
| October 20, 2025 | 438,000 | 442,500 | 442,500 | 447,500 | 435,000 | 242,662 |
| October 17, 2025 | 431,500 | 433,000 | 433,000 | 448,000 | 426,000 | 419,863 |
| October 16, 2025 | 447,500 | 432,000 | 432,000 | 447,500 | 431,000 | 438,346 |
| October 15, 2025 | 450,000 | 445,000 | 445,000 | 452,500 | 443,500 | 263,546 |
| October 14, 2025 | 449,000 | 446,000 | 446,000 | 465,500 | 443,000 | 422,377 |
| October 13, 2025 | 453,000 | 444,000 | 444,000 | 455,500 | 442,500 | 316,880 |
| October 10, 2025 | 468,000 | 461,000 | 461,000 | 468,500 | 455,000 | 272,479 |
| October 02, 2025 | 467,000 | 471,500 | 471,500 | 474,500 | 458,000 | 442,429 |
| October 01, 2025 | 468,000 | 458,000 | 458,000 | 468,500 | 457,000 | 171,452 |
| September 30, 2025 | 463,500 | 458,000 | 458,000 | 464,000 | 453,000 | 216,723 |
| September 29, 2025 | 456,500 | 466,000 | 466,000 | 466,500 | 454,000 | 315,021 |
| September 26, 2025 | 454,000 | 447,000 | 447,000 | 458,500 | 445,000 | 342,830 |
| September 25, 2025 | 467,500 | 455,000 | 455,000 | 468,500 | 454,000 | 355,928 |
| September 24, 2025 | 488,500 | 464,500 | 464,500 | 488,500 | 456,500 | 585,761 |
| September 23, 2025 | 501,000 | 482,000 | 482,000 | 503,000 | 477,000 | 769,148 |
| September 22, 2025 | 507,000 | 507,000 | 507,000 | 529,000 | 495,500 | 1.02M |
| September 19, 2025 | 469,500 | 472,500 | 472,500 | 482,000 | 467,500 | 408,279 |
| September 18, 2025 | 480,000 | 473,500 | 473,500 | 486,000 | 468,000 | 272,340 |
| September 17, 2025 | 503,000 | 473,000 | 473,000 | 503,000 | 473,000 | 425,687 |
| September 16, 2025 | 492,000 | 493,000 | 493,000 | 494,500 | 485,500 | 208,686 |
| September 15, 2025 | 495,000 | 491,500 | 491,500 | 497,000 | 488,000 | 223,630 |
| September 12, 2025 | 478,000 | 491,500 | 491,500 | 496,500 | 475,500 | 444,178 |
| September 11, 2025 | 483,000 | 473,000 | 473,000 | 485,500 | 473,000 | 440,534 |
| September 10, 2025 | 481,500 | 486,000 | 486,000 | 491,500 | 480,000 | 355,255 |
| September 09, 2025 | 475,000 | 476,500 | 476,500 | 481,500 | 462,000 | 390,490 |
| September 08, 2025 | 489,000 | 478,000 | 478,000 | 489,500 | 471,500 | 290,240 |
| September 05, 2025 | 466,000 | 475,500 | 475,500 | 477,000 | 461,000 | 285,892 |
| September 04, 2025 | 463,500 | 467,500 | 467,500 | 472,500 | 460,500 | 230,518 |
| September 03, 2025 | 460,500 | 463,500 | 463,500 | 464,500 | 455,000 | 200,650 |
| September 02, 2025 | 461,500 | 462,500 | 462,500 | 465,500 | 451,500 | 307,086 |
| September 01, 2025 | 452,000 | 455,000 | 455,000 | 470,000 | 451,500 | 689,011 |
| August 29, 2025 | 437,500 | 438,500 | 438,500 | 446,500 | 430,000 | 471,583 |
| August 28, 2025 | 426,500 | 418,000 | 418,000 | 426,500 | 417,000 | 202,873 |
| August 27, 2025 | 438,500 | 423,000 | 423,000 | 444,000 | 422,000 | 419,680 |
| August 26, 2025 | 432,500 | 442,500 | 442,500 | 451,000 | 430,500 | 339,775 |
| August 25, 2025 | 435,500 | 438,000 | 438,000 | 443,500 | 431,000 | 258,652 |
| August 22, 2025 | 407,000 | 422,000 | 422,000 | 435,500 | 407,000 | 396,638 |
| August 21, 2025 | 420,000 | 405,500 | 405,500 | 424,000 | 403,500 | 307,329 |
| August 20, 2025 | 419,000 | 421,000 | 421,000 | 422,500 | 414,000 | 260,582 |
| August 19, 2025 | 440,000 | 426,500 | 426,500 | 442,500 | 422,000 | 333,411 |
| August 18, 2025 | 443,000 | 439,500 | 439,500 | 452,000 | 437,000 | 286,733 |
| August 14, 2025 | 437,500 | 437,000 | 437,000 | 444,500 | 426,000 | 598,207 |
| August 13, 2025 | 444,000 | 449,000 | 449,000 | 454,500 | 436,500 | 377,503 |
| August 12, 2025 | 434,500 | 434,500 | 434,500 | 448,500 | 430,500 | 279,411 |
| August 11, 2025 | 429,000 | 430,000 | 430,000 | 438,000 | 419,500 | 245,615 |
| August 08, 2025 | 432,000 | 430,000 | 430,000 | 441,000 | 429,000 | 204,033 |