323,000.00
-1500(-0.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 321,000 | 323,000 | 323,000 | 326,500 | 319,000 | 206,879 |
| December 23, 2025 | 311,500 | 324,500 | 324,500 | 326,000 | 309,000 | 383,399 |
| December 22, 2025 | 315,500 | 309,000 | 309,000 | 316,000 | 308,500 | 168,520 |
| December 19, 2025 | 309,500 | 313,500 | 313,500 | 322,500 | 307,000 | 514,043 |
| December 18, 2025 | 301,500 | 305,500 | 305,500 | 312,000 | 298,000 | 282,658 |
| December 17, 2025 | 299,500 | 304,000 | 304,000 | 304,500 | 294,500 | 258,229 |
| December 16, 2025 | 301,000 | 296,000 | 296,000 | 301,000 | 294,000 | 213,106 |
| December 15, 2025 | 297,500 | 301,000 | 301,000 | 312,000 | 293,500 | 423,517 |
| December 12, 2025 | 297,000 | 299,500 | 299,500 | 303,000 | 295,500 | 208,287 |
| December 11, 2025 | 301,500 | 294,500 | 294,500 | 301,500 | 294,500 | 175,728 |
| December 10, 2025 | 292,000 | 299,000 | 299,000 | 310,000 | 289,500 | 321,605 |
| December 09, 2025 | 291,000 | 291,000 | 291,000 | 297,500 | 289,000 | 153,362 |
| December 08, 2025 | 289,000 | 289,000 | 289,000 | 290,500 | 285,000 | 164,099 |
| December 05, 2025 | 291,000 | 290,000 | 290,000 | 294,500 | 289,000 | 147,520 |
| December 04, 2025 | 296,000 | 295,500 | 295,500 | 296,500 | 291,500 | 98,757 |
| December 03, 2025 | 299,000 | 296,000 | 296,000 | 300,000 | 295,500 | 93,976 |
| December 02, 2025 | 294,000 | 298,000 | 298,000 | 301,000 | 293,500 | 146,585 |
| December 01, 2025 | 300,000 | 292,000 | 292,000 | 301,000 | 289,500 | 141,298 |
| November 28, 2025 | 299,000 | 299,500 | 299,500 | 304,500 | 295,000 | 206,525 |
| November 27, 2025 | 286,000 | 297,500 | 297,500 | 299,000 | 284,500 | 260,847 |
| November 26, 2025 | 282,500 | 285,000 | 285,000 | 289,500 | 280,500 | 174,116 |
| November 25, 2025 | 291,000 | 280,500 | 280,500 | 291,500 | 277,000 | 295,810 |
| November 24, 2025 | 296,500 | 290,000 | 290,000 | 296,500 | 288,500 | 183,457 |
| November 21, 2025 | 290,500 | 292,000 | 292,000 | 294,000 | 287,500 | 179,497 |
| November 20, 2025 | 291,000 | 296,000 | 296,000 | 299,500 | 288,000 | 193,840 |
| November 19, 2025 | 299,000 | 287,500 | 287,500 | 299,000 | 286,000 | 215,879 |
| November 18, 2025 | 295,500 | 294,000 | 294,000 | 309,000 | 293,500 | 307,777 |
| November 17, 2025 | 301,500 | 294,500 | 294,500 | 302,500 | 293,500 | 190,554 |
| November 14, 2025 | 298,000 | 297,500 | 297,500 | 311,500 | 295,500 | 248,030 |
| November 13, 2025 | 305,500 | 304,000 | 304,000 | 310,000 | 299,000 | 763,179 |
| November 12, 2025 | 289,000 | 291,000 | 291,000 | 297,500 | 287,000 | 315,151 |
| November 11, 2025 | 313,000 | 285,500 | 285,500 | 313,000 | 282,000 | 711,739 |
| November 10, 2025 | 305,500 | 305,500 | 305,500 | 309,500 | 294,000 | 348,157 |
| November 07, 2025 | 310,000 | 305,500 | 305,500 | 317,000 | 299,000 | 335,103 |
| November 06, 2025 | 339,500 | 319,500 | 319,500 | 339,500 | 318,000 | 310,182 |
| November 05, 2025 | 336,000 | 332,000 | 332,000 | 339,000 | 322,000 | 337,493 |
| November 04, 2025 | 338,000 | 341,000 | 341,000 | 345,500 | 332,500 | 224,972 |
| November 03, 2025 | 350,500 | 342,500 | 342,500 | 351,000 | 337,500 | 438,105 |
| October 31, 2025 | 331,500 | 341,000 | 341,000 | 345,000 | 328,500 | 551,142 |
| October 30, 2025 | 316,500 | 324,500 | 324,500 | 331,000 | 315,000 | 760,137 |
| October 29, 2025 | 310,000 | 309,000 | 309,000 | 313,000 | 305,250 | 364,690 |
| October 28, 2025 | 306,000 | 311,500 | 311,500 | 313,000 | 303,500 | 528,930 |
| October 27, 2025 | 285,500 | 309,500 | 309,500 | 316,000 | 284,500 | 1.06M |
| October 24, 2025 | 288,500 | 288,000 | 288,000 | 290,000 | 284,000 | 157,712 |
| October 23, 2025 | 279,500 | 288,500 | 288,500 | 290,000 | 279,000 | 306,584 |
| October 22, 2025 | 279,500 | 281,500 | 281,500 | 282,500 | 276,500 | 117,994 |
| October 21, 2025 | 275,500 | 281,000 | 281,000 | 284,000 | 274,000 | 196,085 |
| October 20, 2025 | 270,500 | 275,500 | 275,500 | 276,000 | 266,500 | 146,704 |
| October 17, 2025 | 274,000 | 269,500 | 269,500 | 275,500 | 269,000 | 163,384 |
| October 16, 2025 | 277,000 | 273,000 | 273,000 | 277,500 | 271,000 | 203,083 |
| October 15, 2025 | 275,000 | 278,000 | 278,000 | 281,000 | 271,500 | 158,894 |
| October 14, 2025 | 280,500 | 271,500 | 271,500 | 280,500 | 269,500 | 271,740 |
| October 13, 2025 | 270,000 | 284,000 | 284,000 | 286,000 | 269,000 | 257,638 |
| October 10, 2025 | 270,000 | 272,500 | 272,500 | 275,500 | 269,000 | 176,765 |
| October 02, 2025 | 269,500 | 267,500 | 267,500 | 272,500 | 265,000 | 315,394 |
| October 01, 2025 | 269,000 | 268,000 | 268,000 | 275,000 | 267,000 | 140,373 |
| September 30, 2025 | 270,000 | 266,000 | 266,000 | 270,000 | 263,500 | 234,528 |
| September 29, 2025 | 269,500 | 270,000 | 270,000 | 274,000 | 269,000 | 138,077 |
| September 26, 2025 | 273,000 | 268,500 | 268,500 | 276,000 | 267,000 | 225,622 |
| September 25, 2025 | 275,500 | 271,500 | 271,500 | 276,500 | 270,000 | 214,341 |