269,500.00
-4000(-1.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 282,000 | 273,500 | 273,500 | 284,500 | 269,500 | 57,332 |
| December 03, 2025 | 289,500 | 285,000 | 285,000 | 293,000 | 281,500 | 29,217 |
| December 02, 2025 | 293,000 | 284,500 | 284,500 | 294,000 | 280,500 | 47,692 |
| December 01, 2025 | 271,000 | 295,500 | 295,500 | 298,000 | 270,000 | 125,619 |
| November 28, 2025 | 253,000 | 262,000 | 262,000 | 264,000 | 248,500 | 49,885 |
| November 27, 2025 | 251,500 | 247,000 | 247,000 | 253,000 | 246,000 | 15,882 |
| November 26, 2025 | 247,000 | 248,000 | 248,000 | 249,000 | 240,500 | 22,799 |
| November 25, 2025 | 239,000 | 245,000 | 245,000 | 247,000 | 234,500 | 44,988 |
| November 24, 2025 | 232,500 | 229,500 | 229,500 | 235,000 | 229,000 | 22,772 |
| November 21, 2025 | 234,000 | 230,000 | 230,000 | 237,500 | 228,000 | 52,233 |
| November 20, 2025 | 254,500 | 248,500 | 248,500 | 255,500 | 247,500 | 15,107 |
| November 19, 2025 | 250,000 | 244,000 | 244,000 | 250,000 | 240,000 | 32,542 |
| November 18, 2025 | 266,000 | 251,000 | 251,000 | 267,500 | 249,500 | 48,457 |
| November 17, 2025 | 271,000 | 270,500 | 270,500 | 272,500 | 263,000 | 25,229 |
| November 14, 2025 | 272,000 | 268,000 | 268,000 | 272,000 | 264,000 | 52,635 |
| November 13, 2025 | 275,000 | 277,500 | 277,500 | 279,500 | 272,500 | 26,656 |
| November 12, 2025 | 279,000 | 275,000 | 275,000 | 279,500 | 273,000 | 36,721 |
| November 11, 2025 | 277,000 | 281,000 | 281,000 | 285,000 | 275,000 | 50,059 |
| November 10, 2025 | 262,000 | 268,500 | 268,500 | 269,000 | 257,500 | 35,500 |
| November 07, 2025 | 264,000 | 259,000 | 259,000 | 268,000 | 253,000 | 48,180 |
| November 06, 2025 | 274,000 | 268,000 | 268,000 | 276,000 | 264,500 | 59,065 |
| November 05, 2025 | 276,500 | 271,000 | 271,000 | 281,500 | 259,000 | 59,858 |
| November 04, 2025 | 285,500 | 282,500 | 282,500 | 291,000 | 278,000 | 45,767 |
| November 03, 2025 | 282,000 | 283,000 | 283,000 | 285,000 | 278,000 | 37,109 |
| October 31, 2025 | 279,500 | 283,000 | 283,000 | 288,000 | 279,500 | 25,365 |
| October 30, 2025 | 291,500 | 285,000 | 285,000 | 291,500 | 276,000 | 55,047 |
| October 29, 2025 | 282,500 | 291,500 | 291,500 | 292,000 | 277,500 | 51,006 |
| October 28, 2025 | 273,000 | 277,500 | 277,500 | 287,000 | 272,000 | 53,582 |
| October 27, 2025 | 279,000 | 275,000 | 275,000 | 279,000 | 270,500 | 37,389 |
| October 24, 2025 | 278,500 | 276,000 | 276,000 | 280,500 | 272,000 | 41,917 |
| October 23, 2025 | 268,000 | 273,500 | 273,500 | 279,500 | 268,000 | 47,761 |
| October 22, 2025 | 274,500 | 276,500 | 276,500 | 276,500 | 263,500 | 68,224 |
| October 21, 2025 | 281,500 | 280,500 | 280,500 | 284,000 | 271,000 | 37,169 |
| October 20, 2025 | 280,000 | 278,500 | 278,500 | 284,000 | 273,500 | 43,982 |
| October 17, 2025 | 282,500 | 282,500 | 282,500 | 290,000 | 281,500 | 37,137 |
| October 16, 2025 | 289,500 | 288,000 | 288,000 | 291,000 | 283,000 | 25,267 |
| October 15, 2025 | 284,500 | 288,500 | 288,500 | 293,500 | 283,000 | 47,291 |
| October 14, 2025 | 298,000 | 283,500 | 283,500 | 300,000 | 272,000 | 62,705 |
| October 13, 2025 | 284,000 | 291,500 | 291,500 | 292,500 | 276,500 | 42,858 |
| October 10, 2025 | 297,000 | 288,500 | 288,500 | 299,000 | 273,000 | 52,412 |
| October 02, 2025 | 297,500 | 287,500 | 287,500 | 300,500 | 287,500 | 78,960 |
| October 01, 2025 | 289,500 | 291,000 | 291,000 | 298,000 | 288,000 | 33,104 |
| September 30, 2025 | 288,000 | 288,500 | 288,500 | 297,500 | 285,000 | 17,229 |
| September 29, 2025 | 286,500 | 288,000 | 288,000 | 294,000 | 284,000 | 24,669 |
| September 26, 2025 | 285,000 | 286,500 | 286,500 | 291,500 | 282,000 | 53,253 |
| September 25, 2025 | 284,000 | 293,000 | 293,000 | 305,000 | 282,500 | 60,641 |
| September 24, 2025 | 278,000 | 289,000 | 289,000 | 290,000 | 277,500 | 47,268 |
| September 23, 2025 | 289,500 | 283,500 | 283,500 | 290,000 | 275,000 | 52,464 |
| September 22, 2025 | 284,500 | 286,500 | 286,500 | 289,500 | 279,500 | 39,600 |
| September 19, 2025 | 283,000 | 282,500 | 282,500 | 287,000 | 275,000 | 51,008 |
| September 18, 2025 | 273,000 | 281,500 | 281,500 | 295,000 | 267,500 | 90,816 |
| September 17, 2025 | 260,500 | 273,500 | 273,500 | 275,500 | 258,000 | 66,028 |
| September 16, 2025 | 263,000 | 267,000 | 267,000 | 269,500 | 255,500 | 71,879 |
| September 15, 2025 | 257,000 | 260,500 | 260,500 | 263,500 | 252,000 | 124,653 |
| September 12, 2025 | 242,000 | 242,000 | 242,000 | 248,000 | 238,000 | 92,161 |
| September 11, 2025 | 230,500 | 232,500 | 232,500 | 235,000 | 227,000 | 45,519 |
| September 10, 2025 | 222,000 | 229,000 | 229,000 | 235,000 | 219,000 | 99,089 |
| September 09, 2025 | 208,500 | 216,000 | 216,000 | 217,000 | 208,000 | 38,310 |
| September 08, 2025 | 208,000 | 207,500 | 207,500 | 209,000 | 205,500 | 19,532 |
| September 05, 2025 | 206,000 | 205,000 | 205,000 | 208,000 | 203,500 | 17,900 |
