488,500.00
-5500(-1.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 493,500 | 488,500 | 488,500 | 505,000 | 480,500 | 79,513 |
| November 06, 2025 | 517,000 | 494,000 | 494,000 | 520,000 | 480,000 | 143,035 |
| November 05, 2025 | 527,000 | 508,000 | 508,000 | 527,000 | 499,500 | 101,962 |
| November 04, 2025 | 536,000 | 534,000 | 534,000 | 549,000 | 528,000 | 92,390 |
| November 03, 2025 | 541,000 | 540,000 | 540,000 | 551,000 | 534,000 | 78,913 |
| October 31, 2025 | 550,000 | 541,000 | 541,000 | 553,000 | 535,000 | 79,929 |
| October 30, 2025 | 514,000 | 544,000 | 544,000 | 551,000 | 510,000 | 161,168 |
| October 29, 2025 | 539,000 | 516,000 | 516,000 | 540,000 | 510,000 | 184,813 |
| October 28, 2025 | 537,000 | 536,000 | 536,000 | 541,000 | 529,000 | 74,523 |
| October 27, 2025 | 541,000 | 534,000 | 534,000 | 557,000 | 529,000 | 139,064 |
| October 24, 2025 | 563,000 | 548,000 | 548,000 | 564,000 | 547,000 | 104,702 |
| October 23, 2025 | 566,000 | 564,000 | 564,000 | 578,000 | 561,000 | 65,154 |
| October 22, 2025 | 577,000 | 563,000 | 563,000 | 588,000 | 561,000 | 82,225 |
| October 21, 2025 | 592,000 | 567,000 | 567,000 | 601,000 | 567,000 | 134,207 |
| October 20, 2025 | 566,000 | 602,000 | 602,000 | 606,000 | 564,000 | 163,146 |
| October 17, 2025 | 571,000 | 552,000 | 552,000 | 584,000 | 552,000 | 95,158 |
| October 16, 2025 | 572,000 | 563,000 | 563,000 | 584,000 | 561,000 | 105,548 |
| October 15, 2025 | 543,000 | 549,000 | 549,000 | 577,000 | 539,000 | 129,051 |
| October 14, 2025 | 559,000 | 534,000 | 534,000 | 559,000 | 530,000 | 84,955 |
| October 13, 2025 | 528,000 | 559,000 | 559,000 | 568,000 | 526,000 | 88,057 |
| October 10, 2025 | 543,000 | 542,000 | 542,000 | 547,000 | 528,000 | 126,578 |
| October 02, 2025 | 559,000 | 550,000 | 550,000 | 569,000 | 541,000 | 185,048 |
| October 01, 2025 | 600,000 | 567,000 | 567,000 | 607,000 | 552,000 | 210,349 |
| September 30, 2025 | 594,000 | 601,000 | 601,000 | 605,000 | 587,000 | 120,064 |
| September 29, 2025 | 570,000 | 580,000 | 580,000 | 587,000 | 565,000 | 93,476 |
| September 26, 2025 | 547,000 | 578,000 | 578,000 | 580,000 | 533,000 | 225,444 |
| September 25, 2025 | 566,000 | 547,000 | 547,000 | 569,000 | 540,000 | 200,378 |
| September 24, 2025 | 577,000 | 570,000 | 570,000 | 587,000 | 565,000 | 123,782 |
| September 23, 2025 | 595,000 | 580,000 | 580,000 | 607,000 | 577,000 | 160,643 |
| September 22, 2025 | 596,000 | 609,000 | 609,000 | 613,000 | 582,000 | 134,741 |
| September 19, 2025 | 605,000 | 597,000 | 597,000 | 615,000 | 585,000 | 132,369 |
| September 18, 2025 | 623,000 | 608,000 | 608,000 | 624,000 | 603,000 | 112,150 |
| September 17, 2025 | 630,000 | 619,000 | 619,000 | 630,000 | 615,000 | 87,444 |
| September 16, 2025 | 626,000 | 628,000 | 628,000 | 634,000 | 615,000 | 77,295 |
| September 15, 2025 | 631,000 | 626,000 | 626,000 | 635,000 | 609,500 | 142,521 |
| September 12, 2025 | 662,000 | 644,000 | 644,000 | 662,000 | 640,000 | 91,952 |
| September 11, 2025 | 643,000 | 653,000 | 653,000 | 671,000 | 641,000 | 153,215 |
| September 10, 2025 | 682,000 | 641,000 | 641,000 | 692,000 | 618,000 | 250,025 |
| September 09, 2025 | 689,000 | 672,000 | 672,000 | 696,000 | 664,000 | 94,840 |
| September 08, 2025 | 641,000 | 675,000 | 675,000 | 676,000 | 635,000 | 80,015 |
| September 05, 2025 | 626,000 | 630,000 | 630,000 | 645,000 | 624,000 | 50,213 |
| September 04, 2025 | 622,000 | 627,000 | 627,000 | 647,000 | 622,000 | 65,750 |
| September 03, 2025 | 650,000 | 622,000 | 622,000 | 654,000 | 622,000 | 94,965 |
| September 02, 2025 | 660,000 | 655,000 | 655,000 | 669,000 | 645,000 | 63,541 |
| September 01, 2025 | 680,000 | 659,000 | 659,000 | 685,000 | 653,000 | 73,201 |
| August 29, 2025 | 684,000 | 680,000 | 680,000 | 697,000 | 660,000 | 97,246 |
| August 28, 2025 | 700,000 | 684,000 | 684,000 | 706,000 | 684,000 | 39,430 |
| August 27, 2025 | 700,000 | 704,000 | 704,000 | 704,000 | 677,000 | 59,721 |
| August 26, 2025 | 696,000 | 711,000 | 711,000 | 713,000 | 683,000 | 75,871 |
| August 25, 2025 | 696,000 | 694,000 | 694,000 | 700,000 | 685,000 | 54,619 |
| August 22, 2025 | 689,000 | 700,000 | 700,000 | 703,000 | 679,000 | 61,680 |
| August 21, 2025 | 656,000 | 680,000 | 680,000 | 684,000 | 650,000 | 66,205 |
| August 20, 2025 | 661,000 | 653,000 | 653,000 | 665,000 | 631,000 | 102,424 |
| August 19, 2025 | 680,000 | 675,000 | 675,000 | 691,000 | 665,000 | 66,565 |
| August 18, 2025 | 687,000 | 668,000 | 668,000 | 688,000 | 665,000 | 50,525 |
| August 14, 2025 | 671,000 | 684,000 | 684,000 | 694,000 | 670,000 | 105,178 |
| August 13, 2025 | 676,000 | 665,000 | 665,000 | 692,000 | 656,000 | 112,953 |
| August 12, 2025 | 680,000 | 669,000 | 669,000 | 698,000 | 669,000 | 79,137 |
| August 11, 2025 | 665,000 | 680,000 | 680,000 | 689,000 | 660,000 | 118,688 |
| August 08, 2025 | 605,000 | 664,000 | 664,000 | 678,000 | 578,000 | 315,371 |