430,000.00
-9500(-2.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 440,000 | 430,000 | 430,000 | 441,500 | 426,500 | 474,574 |
| December 23, 2025 | 443,500 | 439,500 | 439,500 | 450,000 | 437,000 | 451,270 |
| December 22, 2025 | 452,500 | 439,500 | 439,500 | 452,500 | 439,500 | 353,255 |
| December 19, 2025 | 434,000 | 448,000 | 448,000 | 455,500 | 428,500 | 766,223 |
| December 18, 2025 | 415,500 | 431,000 | 431,000 | 436,500 | 413,500 | 491,422 |
| December 17, 2025 | 420,500 | 421,000 | 421,000 | 436,500 | 416,500 | 556,405 |
| December 16, 2025 | 434,500 | 423,500 | 423,500 | 438,000 | 423,500 | 396,556 |
| December 15, 2025 | 441,000 | 436,000 | 436,000 | 441,500 | 433,000 | 396,635 |
| December 12, 2025 | 428,000 | 433,000 | 433,000 | 442,750 | 426,000 | 699,191 |
| December 11, 2025 | 460,000 | 453,500 | 453,500 | 461,500 | 449,500 | 639,992 |
| December 10, 2025 | 452,000 | 456,500 | 456,500 | 460,500 | 447,500 | 338,181 |
| December 09, 2025 | 468,000 | 457,000 | 457,000 | 468,000 | 455,500 | 402,411 |
| December 08, 2025 | 473,000 | 458,000 | 458,000 | 473,500 | 456,500 | 573,548 |
| December 05, 2025 | 512,000 | 456,500 | 456,500 | 514,000 | 433,000 | 2.86M |
| December 04, 2025 | 519,000 | 519,000 | 519,000 | 528,000 | 511,000 | 293,988 |
| December 03, 2025 | 526,000 | 522,000 | 522,000 | 527,000 | 515,000 | 233,972 |
| December 02, 2025 | 537,000 | 521,000 | 521,000 | 542,000 | 521,000 | 379,759 |
| December 01, 2025 | 537,000 | 542,000 | 542,000 | 552,000 | 533,000 | 364,029 |
| November 28, 2025 | 530,000 | 533,000 | 533,000 | 548,000 | 524,000 | 471,784 |
| November 27, 2025 | 520,000 | 521,000 | 521,000 | 535,000 | 516,000 | 236,915 |
| November 26, 2025 | 521,000 | 518,000 | 518,000 | 536,000 | 515,000 | 297,194 |
| November 25, 2025 | 528,000 | 518,000 | 518,000 | 537,000 | 510,000 | 302,677 |
| November 24, 2025 | 547,000 | 527,000 | 527,000 | 549,000 | 527,000 | 388,828 |
| November 21, 2025 | 540,000 | 541,000 | 541,000 | 551,000 | 535,000 | 248,985 |
| November 20, 2025 | 550,000 | 557,000 | 557,000 | 567,000 | 549,000 | 351,167 |
| November 19, 2025 | 560,000 | 544,000 | 544,000 | 561,000 | 532,000 | 389,671 |
| November 18, 2025 | 550,000 | 559,000 | 559,000 | 569,000 | 538,000 | 557,173 |
| November 17, 2025 | 551,000 | 548,000 | 548,000 | 557,000 | 541,000 | 292,473 |
| November 14, 2025 | 540,000 | 554,000 | 554,000 | 569,000 | 537,000 | 682,365 |
| November 13, 2025 | 549,000 | 549,000 | 549,000 | 558,000 | 532,000 | 653,356 |
| November 12, 2025 | 525,000 | 547,000 | 547,000 | 552,000 | 522,000 | 652,193 |
| November 11, 2025 | 524,000 | 510,000 | 510,000 | 527,000 | 502,000 | 447,510 |
| November 10, 2025 | 536,000 | 522,000 | 522,000 | 548,000 | 517,000 | 328,253 |
| 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 |
