2,188,000.00
-67000(-2.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2.17M | 2.19M | 2.19M | 2.28M | 2.13M | 81,767 |
| November 06, 2025 | 2.36M | 2.26M | 2.26M | 2.41M | 2.24M | 100,627 |
| November 05, 2025 | 2.26M | 2.22M | 2.22M | 2.27M | 2.1M | 130,818 |
| November 04, 2025 | 2.46M | 2.29M | 2.29M | 2.48M | 2.25M | 105,549 |
| November 03, 2025 | 2.31M | 2.33M | 2.33M | 2.42M | 2.28M | 100,561 |
| October 31, 2025 | 2.16M | 2.13M | 2.13M | 2.18M | 2.1M | 43,386 |
| October 30, 2025 | 1.98M | 2.1M | 2.1M | 2.14M | 1.95M | 63,497 |
| October 29, 2025 | 1.94M | 2M | 2M | 2.02M | 1.93M | 54,562 |
| October 28, 2025 | 1.91M | 1.92M | 1.92M | 1.96M | 1.88M | 44,528 |
| October 27, 2025 | 1.94M | 1.92M | 1.92M | 1.95M | 1.89M | 54,589 |
| October 24, 2025 | 1.89M | 1.9M | 1.9M | 1.97M | 1.88M | 69,553 |
| October 23, 2025 | 1.72M | 1.85M | 1.85M | 1.86M | 1.71M | 77,696 |
| October 22, 2025 | 1.7M | 1.72M | 1.72M | 1.75M | 1.69M | 41,597 |
| October 21, 2025 | 1.67M | 1.68M | 1.68M | 1.72M | 1.67M | 46,121 |
| October 20, 2025 | 1.65M | 1.66M | 1.66M | 1.69M | 1.61M | 58,432 |
| October 17, 2025 | 1.6M | 1.58M | 1.58M | 1.63M | 1.57M | 34,035 |
| October 16, 2025 | 1.65M | 1.61M | 1.61M | 1.68M | 1.58M | 54,747 |
| October 15, 2025 | 1.49M | 1.64M | 1.64M | 1.65M | 1.48M | 82,647 |
| October 14, 2025 | 1.49M | 1.47M | 1.47M | 1.53M | 1.45M | 58,524 |
| October 13, 2025 | 1.48M | 1.45M | 1.45M | 1.49M | 1.43M | 48,164 |
| October 10, 2025 | 1.44M | 1.5M | 1.5M | 1.5M | 1.44M | 54,138 |
| October 02, 2025 | 1.4M | 1.41M | 1.41M | 1.44M | 1.37M | 59,316 |
| October 01, 2025 | 1.36M | 1.38M | 1.38M | 1.4M | 1.35M | 51,494 |
| September 30, 2025 | 1.34M | 1.34M | 1.34M | 1.35M | 1.33M | 43,980 |
| September 29, 2025 | 1.34M | 1.34M | 1.34M | 1.34M | 1.32M | 28,434 |
| September 26, 2025 | 1.35M | 1.33M | 1.33M | 1.36M | 1.32M | 29,673 |
| September 25, 2025 | 1.39M | 1.35M | 1.35M | 1.4M | 1.35M | 47,449 |
| September 24, 2025 | 1.42M | 1.38M | 1.38M | 1.42M | 1.38M | 36,855 |
| September 23, 2025 | 1.42M | 1.4M | 1.4M | 1.5M | 1.39M | 81,014 |
| September 22, 2025 | 1.43M | 1.41M | 1.41M | 1.43M | 1.39M | 41,020 |
| September 19, 2025 | 1.39M | 1.42M | 1.42M | 1.42M | 1.37M | 191,301 |
| September 18, 2025 | 1.4M | 1.39M | 1.39M | 1.42M | 1.38M | 46,338 |
| September 17, 2025 | 1.39M | 1.38M | 1.38M | 1.41M | 1.37M | 45,359 |
| September 16, 2025 | 1.42M | 1.38M | 1.38M | 1.43M | 1.37M | 58,722 |
| September 15, 2025 | 1.43M | 1.42M | 1.42M | 1.44M | 1.41M | 48,813 |
| September 12, 2025 | 1.4M | 1.45M | 1.45M | 1.45M | 1.38M | 76,068 |
| September 11, 2025 | 1.43M | 1.39M | 1.39M | 1.43M | 1.37M | 79,680 |
| September 10, 2025 | 1.25M | 1.39M | 1.39M | 1.4M | 1.25M | 159,889 |
| September 09, 2025 | 1.21M | 1.25M | 1.25M | 1.25M | 1.19M | 69,201 |
| September 08, 2025 | 1.21M | 1.2M | 1.2M | 1.22M | 1.19M | 50,917 |
| September 05, 2025 | 1.22M | 1.23M | 1.23M | 1.23M | 1.21M | 43,290 |
| September 04, 2025 | 1.25M | 1.21M | 1.21M | 1.27M | 1.21M | 62,815 |
| September 03, 2025 | 1.25M | 1.26M | 1.26M | 1.28M | 1.24M | 46,264 |
| September 02, 2025 | 1.23M | 1.23M | 1.23M | 1.24M | 1.22M | 30,902 |
| September 01, 2025 | 1.24M | 1.22M | 1.22M | 1.24M | 1.21M | 47,095 |
| August 29, 2025 | 1.24M | 1.24M | 1.24M | 1.27M | 1.23M | 57,927 |
| August 28, 2025 | 1.22M | 1.23M | 1.23M | 1.23M | 1.19M | 34,916 |
| August 27, 2025 | 1.27M | 1.23M | 1.23M | 1.27M | 1.22M | 71,775 |
| August 26, 2025 | 1.23M | 1.25M | 1.25M | 1.25M | 1.21M | 914,459 |
| August 25, 2025 | 1.23M | 1.24M | 1.24M | 1.25M | 1.21M | 58,640 |
| August 22, 2025 | 1.15M | 1.2M | 1.2M | 1.21M | 1.15M | 81,135 |
| August 21, 2025 | 1.14M | 1.14M | 1.14M | 1.15M | 1.1M | 79,612 |
| August 20, 2025 | 1.09M | 1.12M | 1.12M | 1.12M | 1.07M | 99,690 |
| August 19, 2025 | 1.18M | 1.16M | 1.16M | 1.19M | 1.14M | 65,987 |
| August 18, 2025 | 1.17M | 1.18M | 1.18M | 1.2M | 1.15M | 82,959 |
| August 14, 2025 | 1.24M | 1.22M | 1.22M | 1.24M | 1.19M | 61,290 |
| August 13, 2025 | 1.25M | 1.23M | 1.23M | 1.3M | 1.22M | 73,308 |
| August 12, 2025 | 1.21M | 1.21M | 1.21M | 1.25M | 1.19M | 64,709 |
| August 11, 2025 | 1.19M | 1.21M | 1.21M | 1.23M | 1.18M | 51,391 |
| August 08, 2025 | 1.22M | 1.19M | 1.19M | 1.23M | 1.18M | 61,946 |