305,500.00
-14000(-4.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 281,500 | 276,000 | 276,000 | 283,000 | 271,000 | 319,024 |
| September 23, 2025 | 286,000 | 281,500 | 281,500 | 287,500 | 280,500 | 193,677 |
| September 22, 2025 | 290,000 | 287,000 | 287,000 | 292,000 | 285,500 | 164,746 |
| September 19, 2025 | 294,000 | 289,500 | 289,500 | 294,500 | 288,500 | 247,936 |
| September 18, 2025 | 289,000 | 294,000 | 294,000 | 295,500 | 287,000 | 334,193 |
| September 17, 2025 | 290,500 | 289,000 | 289,000 | 298,000 | 288,000 | 196,743 |
| September 16, 2025 | 284,000 | 289,000 | 289,000 | 290,500 | 284,000 | 163,945 |
| September 15, 2025 | 289,000 | 286,500 | 286,500 | 289,000 | 283,000 | 171,210 |
| September 12, 2025 | 286,000 | 292,000 | 292,000 | 292,000 | 284,000 | 235,404 |
| September 11, 2025 | 290,000 | 285,500 | 285,500 | 291,000 | 283,500 | 260,643 |
| September 10, 2025 | 291,000 | 291,500 | 291,500 | 292,000 | 287,000 | 185,172 |
| September 09, 2025 | 292,000 | 290,000 | 290,000 | 293,000 | 288,000 | 163,128 |
| September 08, 2025 | 288,500 | 292,000 | 292,000 | 292,500 | 286,500 | 95,062 |
| September 05, 2025 | 284,500 | 290,500 | 290,500 | 293,500 | 281,500 | 206,995 |
| September 04, 2025 | 281,000 | 283,000 | 283,000 | 283,000 | 280,000 | 88,374 |
| September 03, 2025 | 284,000 | 281,500 | 281,500 | 286,500 | 272,000 | 217,496 |
| September 02, 2025 | 285,500 | 284,000 | 284,000 | 288,000 | 282,000 | 104,841 |
| September 01, 2025 | 286,500 | 285,000 | 285,000 | 290,500 | 284,500 | 144,997 |
| August 29, 2025 | 291,000 | 287,000 | 287,000 | 292,000 | 285,500 | 133,779 |
| August 28, 2025 | 290,000 | 290,000 | 290,000 | 291,500 | 283,000 | 229,104 |
| August 27, 2025 | 298,500 | 295,500 | 295,500 | 299,000 | 292,500 | 146,800 |
| August 26, 2025 | 294,500 | 297,500 | 297,500 | 306,000 | 292,000 | 386,581 |
| August 25, 2025 | 288,000 | 293,500 | 293,500 | 296,000 | 286,000 | 294,500 |
| August 22, 2025 | 289,500 | 285,500 | 285,500 | 293,000 | 284,500 | 349,789 |
| August 21, 2025 | 288,000 | 291,500 | 291,500 | 292,500 | 285,000 | 207,405 |
| August 20, 2025 | 286,500 | 286,500 | 286,500 | 288,500 | 280,000 | 219,592 |
| August 19, 2025 | 282,500 | 287,500 | 287,500 | 294,500 | 281,000 | 286,088 |
| August 18, 2025 | 280,500 | 280,500 | 280,500 | 286,000 | 277,000 | 143,412 |
| August 14, 2025 | 284,000 | 283,500 | 283,500 | 295,000 | 279,500 | 383,333 |
| August 13, 2025 | 284,500 | 279,500 | 279,500 | 284,500 | 275,000 | 224,795 |
| August 12, 2025 | 287,500 | 282,000 | 282,000 | 288,000 | 281,500 | 218,246 |
| August 11, 2025 | 294,500 | 289,000 | 289,000 | 294,500 | 285,000 | 334,370 |
| August 08, 2025 | 281,500 | 291,000 | 291,000 | 295,500 | 275,000 | 614,958 |