246,000.00
+2500(+1.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 251,000 | 243,500 | 243,500 | 251,500 | 241,500 | 157,155 |
| December 03, 2025 | 252,000 | 252,000 | 252,000 | 255,000 | 250,500 | 49,903 |
| December 02, 2025 | 254,000 | 253,000 | 253,000 | 255,000 | 251,000 | 45,613 |
| December 01, 2025 | 259,500 | 252,000 | 252,000 | 260,000 | 250,500 | 61,514 |
| November 28, 2025 | 257,000 | 257,500 | 257,500 | 258,500 | 254,500 | 59,979 |
| November 27, 2025 | 259,500 | 256,000 | 256,000 | 260,500 | 255,500 | 62,110 |
| November 26, 2025 | 257,000 | 260,000 | 260,000 | 263,000 | 254,500 | 111,928 |
| November 25, 2025 | 255,500 | 255,000 | 255,000 | 257,000 | 253,000 | 65,335 |
| November 24, 2025 | 254,000 | 255,000 | 255,000 | 257,500 | 252,000 | 172,343 |
| November 21, 2025 | 250,000 | 253,000 | 253,000 | 254,000 | 245,500 | 91,860 |
| November 20, 2025 | 258,000 | 253,000 | 253,000 | 260,500 | 253,000 | 74,490 |
| November 19, 2025 | 257,000 | 257,500 | 257,500 | 258,500 | 252,750 | 63,162 |
| November 18, 2025 | 265,000 | 254,000 | 254,000 | 265,500 | 252,500 | 132,863 |
| November 17, 2025 | 273,500 | 267,000 | 267,000 | 273,500 | 265,000 | 81,583 |
| November 14, 2025 | 273,000 | 270,000 | 270,000 | 274,500 | 269,500 | 80,544 |
| November 13, 2025 | 271,500 | 275,000 | 275,000 | 277,500 | 268,500 | 109,417 |
| November 12, 2025 | 264,500 | 272,000 | 272,000 | 273,500 | 261,500 | 106,430 |
| November 11, 2025 | 263,500 | 264,000 | 264,000 | 265,500 | 261,500 | 85,981 |
| November 10, 2025 | 261,500 | 266,000 | 266,000 | 270,500 | 260,500 | 107,334 |
| November 07, 2025 | 261,500 | 258,000 | 258,000 | 263,500 | 257,000 | 73,936 |
| November 06, 2025 | 266,000 | 263,500 | 263,500 | 268,500 | 260,000 | 130,864 |
| November 05, 2025 | 282,000 | 263,000 | 263,000 | 282,500 | 261,500 | 234,480 |
| November 04, 2025 | 278,000 | 279,000 | 279,000 | 281,000 | 275,500 | 114,206 |
| November 03, 2025 | 279,500 | 279,500 | 279,500 | 287,500 | 276,500 | 114,240 |
| October 31, 2025 | 274,500 | 276,000 | 276,000 | 280,000 | 272,500 | 91,718 |
| October 30, 2025 | 276,500 | 271,000 | 271,000 | 279,500 | 271,000 | 144,550 |
| October 29, 2025 | 285,500 | 279,000 | 279,000 | 286,000 | 276,500 | 122,851 |
| October 28, 2025 | 284,000 | 283,000 | 283,000 | 286,500 | 282,000 | 79,255 |
| October 27, 2025 | 283,000 | 285,000 | 285,000 | 285,000 | 280,000 | 123,538 |
| October 24, 2025 | 286,500 | 287,000 | 287,000 | 287,000 | 281,000 | 141,806 |
| October 23, 2025 | 288,000 | 285,000 | 285,000 | 290,000 | 283,000 | 88,809 |
| October 22, 2025 | 286,000 | 290,000 | 290,000 | 290,000 | 284,500 | 66,097 |
| October 21, 2025 | 288,500 | 287,000 | 287,000 | 291,000 | 285,000 | 78,344 |
| October 20, 2025 | 282,500 | 288,000 | 288,000 | 289,500 | 278,500 | 114,394 |
| October 17, 2025 | 287,500 | 285,000 | 285,000 | 289,500 | 284,500 | 89,933 |
| October 16, 2025 | 292,500 | 290,000 | 290,000 | 295,000 | 287,000 | 107,582 |
| October 15, 2025 | 290,500 | 292,500 | 292,500 | 293,500 | 289,000 | 93,325 |
| October 14, 2025 | 299,000 | 290,500 | 290,500 | 299,000 | 286,500 | 130,289 |
| October 13, 2025 | 300,000 | 303,500 | 303,500 | 303,500 | 296,000 | 108,795 |
| October 10, 2025 | 298,000 | 302,000 | 302,000 | 303,000 | 297,000 | 143,295 |
| October 02, 2025 | 299,500 | 299,000 | 299,000 | 303,500 | 298,500 | 170,331 |
| October 01, 2025 | 295,000 | 298,500 | 298,500 | 302,500 | 294,000 | 129,017 |
| September 30, 2025 | 297,500 | 292,500 | 292,500 | 299,000 | 291,000 | 183,643 |
| September 29, 2025 | 298,000 | 298,000 | 298,000 | 301,500 | 297,000 | 68,602 |
| September 26, 2025 | 298,000 | 295,500 | 295,500 | 299,500 | 295,000 | 79,314 |
| September 25, 2025 | 302,000 | 299,500 | 299,500 | 304,500 | 297,500 | 97,613 |
| September 24, 2025 | 309,500 | 302,500 | 302,500 | 310,000 | 298,500 | 114,056 |
| September 23, 2025 | 306,500 | 307,500 | 307,500 | 310,000 | 305,000 | 69,491 |
| September 22, 2025 | 317,000 | 309,000 | 309,000 | 317,500 | 308,000 | 117,554 |
| September 19, 2025 | 317,500 | 316,500 | 316,500 | 319,000 | 312,000 | 82,610 |
| September 18, 2025 | 319,000 | 319,500 | 319,500 | 320,000 | 316,000 | 94,432 |
| September 17, 2025 | 316,500 | 319,500 | 319,500 | 320,000 | 315,000 | 75,075 |
| September 16, 2025 | 320,000 | 318,500 | 318,500 | 322,000 | 316,500 | 74,129 |
| September 15, 2025 | 320,500 | 321,500 | 321,500 | 326,000 | 320,000 | 51,818 |
| September 12, 2025 | 323,500 | 322,500 | 322,500 | 325,500 | 321,000 | 55,516 |
| September 11, 2025 | 322,000 | 324,500 | 324,500 | 324,500 | 319,000 | 160,972 |
| September 10, 2025 | 320,500 | 323,000 | 323,000 | 326,000 | 318,000 | 116,312 |
| September 09, 2025 | 323,000 | 322,500 | 322,500 | 324,000 | 317,000 | 106,975 |
| September 08, 2025 | 327,000 | 324,500 | 324,500 | 327,000 | 322,000 | 66,412 |
| September 05, 2025 | 329,500 | 326,000 | 326,000 | 332,500 | 325,500 | 84,009 |
