764,000.00
-16000(-2.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 777,000 | 764,000 | 764,000 | 779,000 | 754,000 | 113,903 |
| December 24, 2025 | 797,000 | 780,000 | 780,000 | 799,000 | 780,000 | 81,999 |
| December 23, 2025 | 808,000 | 794,000 | 794,000 | 809,000 | 791,000 | 67,355 |
| December 22, 2025 | 826,000 | 805,000 | 805,000 | 833,000 | 797,000 | 126,670 |
| December 19, 2025 | 807,000 | 807,000 | 807,000 | 822,000 | 795,000 | 78,227 |
| December 18, 2025 | 796,000 | 790,000 | 790,000 | 812,000 | 788,000 | 102,369 |
| December 17, 2025 | 834,000 | 822,000 | 822,000 | 837,000 | 818,000 | 83,310 |
| December 16, 2025 | 827,000 | 825,000 | 825,000 | 846,000 | 819,000 | 116,565 |
| December 15, 2025 | 839,000 | 830,000 | 830,000 | 851,000 | 824,000 | 123,407 |
| December 12, 2025 | 855,000 | 866,000 | 866,000 | 877,000 | 849,000 | 156,342 |
| December 11, 2025 | 868,000 | 846,000 | 846,000 | 882,000 | 846,000 | 207,873 |
| December 10, 2025 | 857,000 | 849,000 | 849,000 | 872,000 | 841,000 | 80,526 |
| December 09, 2025 | 834,000 | 848,000 | 848,000 | 855,000 | 826,000 | 116,440 |
| December 08, 2025 | 830,000 | 842,000 | 842,000 | 846,000 | 822,000 | 115,992 |
| December 05, 2025 | 804,000 | 832,000 | 832,000 | 836,000 | 796,000 | 133,165 |
| December 04, 2025 | 819,000 | 798,000 | 798,000 | 829,000 | 787,000 | 129,903 |
| December 03, 2025 | 787,000 | 820,000 | 820,000 | 823,000 | 780,000 | 195,167 |
| December 02, 2025 | 742,000 | 781,000 | 781,000 | 785,000 | 742,000 | 163,664 |
| December 01, 2025 | 787,000 | 746,000 | 746,000 | 787,000 | 736,000 | 173,891 |
| November 28, 2025 | 802,000 | 775,000 | 775,000 | 802,000 | 764,000 | 130,716 |
| November 27, 2025 | 810,000 | 798,000 | 798,000 | 825,000 | 797,000 | 72,971 |
| November 26, 2025 | 812,000 | 797,000 | 797,000 | 813,000 | 770,000 | 111,979 |
| November 25, 2025 | 774,000 | 780,000 | 780,000 | 798,000 | 771,000 | 148,760 |
| November 24, 2025 | 761,000 | 750,000 | 750,000 | 766,000 | 744,000 | 389,949 |
| November 21, 2025 | 773,000 | 751,000 | 751,000 | 790,000 | 751,000 | 283,521 |
| November 20, 2025 | 837,000 | 815,000 | 815,000 | 838,000 | 810,000 | 152,618 |
| November 19, 2025 | 817,000 | 783,000 | 783,000 | 817,000 | 768,000 | 312,152 |
| November 18, 2025 | 819,000 | 812,000 | 812,000 | 853,000 | 803,500 | 147,030 |
| November 17, 2025 | 832,000 | 840,000 | 840,000 | 849,000 | 831,000 | 111,375 |
| November 14, 2025 | 830,000 | 824,000 | 824,000 | 837,000 | 821,000 | 186,586 |
| November 13, 2025 | 840,000 | 866,000 | 866,000 | 876,000 | 840,000 | 175,104 |
| November 12, 2025 | 852,000 | 848,000 | 848,000 | 853,000 | 831,000 | 190,716 |
| November 11, 2025 | 880,000 | 860,000 | 860,000 | 893,000 | 846,000 | 223,542 |
| November 10, 2025 | 821,000 | 857,000 | 857,000 | 864,000 | 813,000 | 204,359 |
| November 07, 2025 | 832,000 | 818,000 | 818,000 | 861,000 | 802,000 | 363,285 |
| November 06, 2025 | 896,000 | 875,000 | 875,000 | 907,000 | 854,000 | 279,895 |
| November 05, 2025 | 889,000 | 868,000 | 868,000 | 894,000 | 828,000 | 486,112 |
| November 04, 2025 | 940,000 | 918,000 | 918,000 | 976,000 | 910,000 | 324,505 |
| November 03, 2025 | 892,000 | 949,000 | 949,000 | 969,000 | 889,000 | 274,752 |
| October 31, 2025 | 898,000 | 870,000 | 870,000 | 909,000 | 870,000 | 184,721 |
| October 30, 2025 | 863,000 | 885,000 | 885,000 | 918,000 | 861,000 | 221,207 |
| October 29, 2025 | 841,000 | 852,000 | 852,000 | 873,000 | 832,000 | 187,101 |
| October 28, 2025 | 833,000 | 839,000 | 839,000 | 845,500 | 820,000 | 208,741 |
| October 27, 2025 | 807,000 | 820,000 | 820,000 | 837,000 | 790,000 | 241,272 |
| October 24, 2025 | 750,000 | 780,000 | 780,000 | 793,000 | 746,000 | 262,819 |
| October 23, 2025 | 687,000 | 746,000 | 746,000 | 753,000 | 681,000 | 418,107 |
| October 22, 2025 | 679,000 | 686,000 | 686,000 | 689,000 | 673,000 | 88,701 |
| October 21, 2025 | 689,000 | 678,000 | 678,000 | 697,000 | 675,000 | 119,176 |
| October 20, 2025 | 674,000 | 681,000 | 681,000 | 683,000 | 669,000 | 100,790 |
| October 17, 2025 | 678,000 | 667,000 | 667,000 | 685,000 | 665,000 | 107,773 |
| October 16, 2025 | 670,000 | 685,000 | 685,000 | 685,000 | 662,000 | 132,978 |
| October 15, 2025 | 651,000 | 668,000 | 668,000 | 672,000 | 641,000 | 227,198 |
| October 14, 2025 | 668,000 | 648,000 | 648,000 | 677,000 | 636,000 | 185,001 |
| October 13, 2025 | 649,000 | 666,000 | 666,000 | 675,000 | 646,000 | 166,970 |
| October 10, 2025 | 668,000 | 660,000 | 660,000 | 668,000 | 644,000 | 190,547 |
| October 02, 2025 | 610,000 | 625,000 | 625,000 | 629,000 | 606,000 | 220,423 |
| October 01, 2025 | 592,000 | 596,000 | 596,000 | 602,000 | 590,000 | 80,853 |
| September 30, 2025 | 577,000 | 582,000 | 582,000 | 590,000 | 574,000 | 118,742 |
| September 29, 2025 | 576,000 | 578,000 | 578,000 | 581,000 | 567,000 | 97,011 |
| September 26, 2025 | 582,000 | 569,000 | 569,000 | 588,000 | 561,000 | 179,184 |