401,500.00
-9500(-2.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 407,500 | 401,500 | 401,500 | 412,000 | 398,500 | 107,526 |
| December 04, 2025 | 412,000 | 411,000 | 411,000 | 412,000 | 396,500 | 186,676 |
| December 03, 2025 | 418,000 | 412,500 | 412,500 | 418,500 | 408,000 | 98,914 |
| December 02, 2025 | 403,500 | 421,000 | 421,000 | 422,000 | 395,500 | 216,671 |
| December 01, 2025 | 480,000 | 398,500 | 398,500 | 489,500 | 384,500 | 578,672 |
| November 28, 2025 | 447,500 | 470,000 | 470,000 | 487,500 | 447,500 | 226,322 |
| November 27, 2025 | 422,500 | 442,500 | 442,500 | 449,500 | 421,500 | 100,201 |
| November 26, 2025 | 407,500 | 420,000 | 420,000 | 423,500 | 403,500 | 111,132 |
| November 25, 2025 | 422,500 | 407,500 | 407,500 | 424,000 | 402,000 | 164,743 |
| November 24, 2025 | 468,500 | 418,000 | 418,000 | 469,000 | 417,500 | 198,214 |
| November 21, 2025 | 466,500 | 461,000 | 461,000 | 474,000 | 458,500 | 80,742 |
| November 20, 2025 | 447,500 | 477,000 | 477,000 | 496,000 | 444,500 | 189,640 |
| November 19, 2025 | 455,500 | 447,000 | 447,000 | 456,500 | 440,000 | 59,705 |
| November 18, 2025 | 471,000 | 450,500 | 450,500 | 472,000 | 449,500 | 144,278 |
| November 17, 2025 | 464,000 | 460,000 | 460,000 | 481,000 | 455,000 | 157,908 |
| November 14, 2025 | 441,000 | 452,000 | 452,000 | 479,000 | 437,000 | 171,143 |
| November 13, 2025 | 438,500 | 448,000 | 448,000 | 472,000 | 436,000 | 243,303 |
| November 12, 2025 | 444,000 | 434,500 | 434,500 | 456,000 | 410,000 | 411,548 |
| November 11, 2025 | 509,000 | 440,000 | 440,000 | 528,000 | 434,000 | 399,360 |
| November 10, 2025 | 485,500 | 495,500 | 495,500 | 502,000 | 457,000 | 149,139 |
| 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 |