228,500.00
+2000(+0.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 224,500 | 228,500 | 228,500 | 229,500 | 223,500 | 18,560 |
| December 04, 2025 | 224,000 | 226,500 | 226,500 | 226,500 | 223,500 | 4,662 |
| December 03, 2025 | 224,500 | 226,000 | 226,000 | 227,000 | 223,500 | 5,091 |
| December 02, 2025 | 221,500 | 225,500 | 225,500 | 225,500 | 219,500 | 12,601 |
| December 01, 2025 | 222,000 | 220,000 | 220,000 | 224,500 | 219,500 | 5,599 |
| November 28, 2025 | 221,000 | 221,500 | 221,500 | 222,000 | 219,500 | 7,438 |
| November 27, 2025 | 218,500 | 221,000 | 221,000 | 225,000 | 218,500 | 6,249 |
| November 26, 2025 | 224,000 | 220,000 | 220,000 | 226,500 | 216,000 | 16,465 |
| November 25, 2025 | 222,000 | 222,000 | 222,000 | 226,000 | 218,500 | 11,796 |
| November 24, 2025 | 221,000 | 219,000 | 219,000 | 225,500 | 218,500 | 14,350 |
| November 21, 2025 | 215,000 | 222,000 | 222,000 | 227,000 | 213,000 | 19,701 |
| November 20, 2025 | 213,500 | 220,000 | 220,000 | 222,000 | 213,500 | 11,569 |
| November 19, 2025 | 218,000 | 213,000 | 213,000 | 218,500 | 211,500 | 7,480 |
| November 18, 2025 | 220,000 | 215,000 | 215,000 | 223,500 | 215,000 | 8,054 |
| November 17, 2025 | 223,000 | 221,000 | 221,000 | 224,500 | 217,000 | 12,613 |
| November 14, 2025 | 223,500 | 222,000 | 222,000 | 228,000 | 220,500 | 18,517 |
| November 13, 2025 | 220,000 | 227,000 | 227,000 | 227,000 | 219,500 | 31,443 |
| November 12, 2025 | 213,000 | 222,000 | 222,000 | 224,000 | 212,000 | 32,814 |
| November 11, 2025 | 208,000 | 211,000 | 211,000 | 217,500 | 208,000 | 18,884 |
| November 10, 2025 | 202,000 | 209,500 | 209,500 | 210,000 | 200,000 | 13,158 |
| November 07, 2025 | 203,000 | 200,000 | 200,000 | 203,500 | 199,000 | 18,260 |
| November 06, 2025 | 205,000 | 203,000 | 203,000 | 205,500 | 201,500 | 12,417 |
| November 05, 2025 | 212,500 | 203,000 | 203,000 | 212,500 | 201,500 | 23,295 |
| November 04, 2025 | 206,000 | 208,000 | 208,000 | 214,500 | 204,000 | 17,804 |
| November 03, 2025 | 208,500 | 205,500 | 205,500 | 212,000 | 204,000 | 21,638 |
| October 31, 2025 | 213,500 | 208,000 | 208,000 | 213,500 | 206,000 | 17,589 |
| October 30, 2025 | 216,500 | 211,000 | 211,000 | 218,500 | 211,000 | 17,336 |
| October 29, 2025 | 220,500 | 219,000 | 219,000 | 220,500 | 216,000 | 12,670 |
| October 28, 2025 | 222,500 | 220,000 | 220,000 | 223,500 | 219,000 | 8,670 |
| October 27, 2025 | 222,000 | 223,500 | 223,500 | 225,500 | 221,000 | 14,367 |
| October 24, 2025 | 215,000 | 220,000 | 220,000 | 221,500 | 215,000 | 14,762 |
| October 23, 2025 | 215,500 | 213,500 | 213,500 | 217,500 | 213,000 | 7,293 |
| October 22, 2025 | 211,000 | 217,500 | 217,500 | 217,500 | 210,000 | 9,671 |
| October 21, 2025 | 213,500 | 212,000 | 212,000 | 214,500 | 209,000 | 11,398 |
| October 20, 2025 | 211,000 | 210,500 | 210,500 | 211,500 | 206,500 | 9,769 |
| October 17, 2025 | 210,500 | 210,500 | 210,500 | 214,500 | 210,000 | 14,382 |
| October 16, 2025 | 204,000 | 212,500 | 212,500 | 213,000 | 204,000 | 17,544 |
| October 15, 2025 | 205,000 | 204,000 | 204,000 | 207,000 | 204,000 | 24,343 |
| October 14, 2025 | 204,500 | 205,000 | 205,000 | 208,000 | 204,000 | 17,200 |
| October 13, 2025 | 208,500 | 206,500 | 206,500 | 208,500 | 202,500 | 20,520 |
| October 10, 2025 | 213,500 | 208,000 | 208,000 | 213,500 | 207,000 | 28,511 |
| October 02, 2025 | 214,000 | 215,000 | 215,000 | 217,000 | 212,500 | 22,872 |
| October 01, 2025 | 214,000 | 212,500 | 212,500 | 216,000 | 212,500 | 6,765 |
| September 30, 2025 | 215,000 | 214,000 | 214,000 | 216,000 | 213,500 | 6,113 |
| September 29, 2025 | 217,500 | 216,000 | 216,000 | 217,500 | 214,000 | 6,295 |
| September 26, 2025 | 217,000 | 214,500 | 214,500 | 217,000 | 214,000 | 9,135 |
| September 25, 2025 | 218,000 | 218,000 | 218,000 | 219,500 | 216,000 | 8,627 |
| September 24, 2025 | 222,000 | 218,000 | 218,000 | 222,000 | 217,000 | 8,512 |
| September 23, 2025 | 218,500 | 220,000 | 220,000 | 222,000 | 217,000 | 10,216 |
| September 22, 2025 | 220,000 | 219,000 | 219,000 | 220,500 | 218,500 | 6,739 |
| September 19, 2025 | 225,500 | 219,000 | 219,000 | 225,500 | 218,500 | 16,566 |
| September 18, 2025 | 218,500 | 219,500 | 219,500 | 225,000 | 217,500 | 13,253 |
| September 17, 2025 | 219,500 | 218,500 | 218,500 | 220,000 | 217,000 | 9,482 |
| September 16, 2025 | 222,000 | 219,000 | 219,000 | 224,500 | 219,000 | 14,280 |
| September 15, 2025 | 222,000 | 222,500 | 222,500 | 226,000 | 221,000 | 8,510 |
| September 12, 2025 | 224,500 | 223,000 | 223,000 | 226,000 | 223,000 | 9,308 |
| September 11, 2025 | 220,500 | 224,500 | 224,500 | 225,500 | 219,000 | 23,863 |
| September 10, 2025 | 215,000 | 220,500 | 220,500 | 220,500 | 215,000 | 10,721 |
| September 09, 2025 | 215,000 | 216,000 | 216,000 | 216,500 | 214,000 | 9,464 |
| September 08, 2025 | 216,500 | 214,500 | 214,500 | 219,000 | 214,500 | 9,722 |