600,000.00
+6000(+1.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 588,000 | 600,000 | 600,000 | 612,000 | 584,000 | 137,666 |
| October 30, 2025 | 629,000 | 594,000 | 594,000 | 640,000 | 585,000 | 248,191 |
| October 29, 2025 | 598,000 | 595,000 | 595,000 | 614,000 | 574,000 | 230,002 |
| October 28, 2025 | 618,000 | 594,000 | 594,000 | 618,000 | 591,000 | 218,909 |
| October 27, 2025 | 620,000 | 624,000 | 624,000 | 640,000 | 613,000 | 340,372 |
| October 24, 2025 | 582,000 | 594,000 | 594,000 | 601,000 | 568,000 | 235,820 |
| October 23, 2025 | 575,000 | 577,000 | 577,000 | 586,000 | 571,000 | 205,158 |
| October 22, 2025 | 582,000 | 581,000 | 581,000 | 582,000 | 559,000 | 269,934 |
| October 21, 2025 | 516,000 | 563,000 | 563,000 | 567,000 | 514,000 | 498,022 |
| October 20, 2025 | 508,000 | 512,000 | 512,000 | 515,000 | 504,000 | 144,443 |
| October 17, 2025 | 512,000 | 509,000 | 509,000 | 521,000 | 506,000 | 133,233 |
| October 16, 2025 | 511,000 | 508,000 | 508,000 | 521,000 | 504,000 | 121,866 |
| October 15, 2025 | 496,000 | 507,000 | 507,000 | 514,000 | 490,500 | 143,062 |
| October 14, 2025 | 513,000 | 496,000 | 496,000 | 522,500 | 489,500 | 243,788 |
| October 13, 2025 | 514,000 | 517,000 | 517,000 | 528,000 | 507,000 | 161,676 |
| October 10, 2025 | 522,000 | 515,000 | 515,000 | 524,000 | 509,000 | 213,684 |
| October 02, 2025 | 529,000 | 528,000 | 528,000 | 531,000 | 512,000 | 196,437 |
| October 01, 2025 | 515,000 | 528,000 | 528,000 | 530,000 | 512,000 | 194,074 |
| September 30, 2025 | 482,000 | 515,000 | 515,000 | 517,000 | 482,000 | 245,234 |
| September 29, 2025 | 493,500 | 491,500 | 491,500 | 495,500 | 486,500 | 85,782 |
| September 26, 2025 | 501,000 | 491,500 | 491,500 | 503,000 | 484,000 | 194,966 |
| September 25, 2025 | 501,000 | 505,000 | 505,000 | 532,000 | 500,000 | 311,348 |
| September 24, 2025 | 497,000 | 501,000 | 501,000 | 503,000 | 492,000 | 131,034 |
| September 23, 2025 | 495,000 | 494,500 | 494,500 | 499,000 | 491,000 | 124,746 |
| September 22, 2025 | 496,000 | 497,500 | 497,500 | 507,000 | 495,500 | 135,324 |
| September 19, 2025 | 500,000 | 493,000 | 493,000 | 501,000 | 490,000 | 183,243 |
| September 18, 2025 | 507,000 | 499,500 | 499,500 | 517,000 | 493,000 | 250,550 |
| September 17, 2025 | 506,000 | 506,000 | 506,000 | 508,000 | 499,500 | 139,233 |
| September 16, 2025 | 500,000 | 503,000 | 503,000 | 510,000 | 499,000 | 119,891 |
| September 15, 2025 | 507,000 | 498,500 | 498,500 | 508,000 | 497,000 | 143,131 |
| September 12, 2025 | 513,000 | 510,000 | 510,000 | 513,000 | 501,000 | 246,321 |
| September 11, 2025 | 509,000 | 517,000 | 517,000 | 517,000 | 503,000 | 187,621 |
| September 10, 2025 | 500,000 | 504,000 | 504,000 | 508,000 | 497,000 | 209,982 |
| September 09, 2025 | 513,000 | 504,000 | 504,000 | 514,000 | 500,000 | 171,792 |
| September 08, 2025 | 512,000 | 511,000 | 511,000 | 513,000 | 487,000 | 137,598 |
| September 05, 2025 | 507,000 | 513,000 | 513,000 | 514,000 | 495,500 | 163,949 |
| September 04, 2025 | 501,000 | 510,000 | 510,000 | 516,000 | 499,500 | 135,250 |
| September 03, 2025 | 510,000 | 505,000 | 505,000 | 515,000 | 500,000 | 141,079 |
| September 02, 2025 | 513,000 | 514,000 | 514,000 | 516,000 | 505,000 | 167,204 |
| September 01, 2025 | 520,000 | 510,000 | 510,000 | 523,000 | 505,000 | 223,878 |
| August 29, 2025 | 502,000 | 520,000 | 520,000 | 535,000 | 497,000 | 449,361 |
| August 28, 2025 | 527,000 | 503,000 | 503,000 | 527,000 | 491,000 | 648,135 |
| August 27, 2025 | 474,500 | 521,000 | 521,000 | 529,000 | 473,000 | 847,521 |
| August 26, 2025 | 496,500 | 468,000 | 468,000 | 497,500 | 465,000 | 322,203 |
| August 25, 2025 | 491,500 | 486,500 | 486,500 | 494,000 | 470,500 | 233,566 |
| August 22, 2025 | 476,000 | 483,000 | 483,000 | 492,000 | 473,000 | 215,432 |
| August 21, 2025 | 454,500 | 472,000 | 472,000 | 474,000 | 452,000 | 172,308 |
| August 20, 2025 | 439,500 | 450,500 | 450,500 | 452,000 | 430,500 | 183,448 |
| August 19, 2025 | 476,000 | 447,500 | 447,500 | 477,000 | 446,000 | 220,994 |
| August 18, 2025 | 479,000 | 476,000 | 476,000 | 491,500 | 474,500 | 215,570 |
| August 14, 2025 | 470,500 | 477,000 | 477,000 | 484,000 | 461,000 | 303,995 |
| August 13, 2025 | 463,500 | 467,000 | 467,000 | 475,500 | 460,000 | 244,594 |
| August 12, 2025 | 465,500 | 455,500 | 455,500 | 476,000 | 455,000 | 183,889 |
| August 11, 2025 | 466,000 | 464,000 | 464,000 | 475,000 | 464,000 | 158,961 |
| August 08, 2025 | 483,000 | 466,500 | 466,500 | 483,000 | 463,500 | 177,577 |
| August 07, 2025 | 474,500 | 475,000 | 475,000 | 486,750 | 471,000 | 270,357 |
| August 06, 2025 | 459,500 | 466,500 | 466,500 | 480,500 | 451,500 | 255,091 |
| August 05, 2025 | 467,500 | 464,000 | 464,000 | 477,500 | 464,000 | 208,970 |
| August 04, 2025 | 466,000 | 463,500 | 463,500 | 470,000 | 451,000 | 230,145 |
| August 01, 2025 | 496,500 | 476,500 | 476,500 | 496,500 | 455,000 | 440,367 |
