390,500.00
+2500(+0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 390,500 | 390,500 | 390,500 | 398,500 | 388,000 | 185,648 |
| December 23, 2025 | 391,000 | 388,000 | 388,000 | 392,000 | 383,500 | 194,187 |
| December 22, 2025 | 385,000 | 389,500 | 389,500 | 391,500 | 380,000 | 297,525 |
| December 19, 2025 | 381,000 | 379,000 | 379,000 | 381,000 | 365,500 | 693,074 |
| December 18, 2025 | 392,000 | 378,500 | 378,500 | 393,500 | 377,000 | 720,096 |
| December 17, 2025 | 422,500 | 415,500 | 415,500 | 425,500 | 413,000 | 265,161 |
| December 16, 2025 | 441,000 | 418,000 | 418,000 | 441,500 | 414,000 | 441,288 |
| December 15, 2025 | 439,000 | 442,500 | 442,500 | 449,000 | 433,500 | 192,535 |
| December 12, 2025 | 445,000 | 445,500 | 445,500 | 446,500 | 437,500 | 215,489 |
| December 11, 2025 | 446,000 | 446,000 | 446,000 | 446,000 | 433,000 | 715,032 |
| December 10, 2025 | 451,000 | 441,500 | 441,500 | 452,500 | 438,500 | 219,655 |
| December 09, 2025 | 444,000 | 443,500 | 443,500 | 451,000 | 438,500 | 232,158 |
| December 08, 2025 | 435,500 | 451,500 | 451,500 | 455,000 | 425,000 | 593,075 |
| December 05, 2025 | 413,500 | 426,000 | 426,000 | 427,000 | 412,500 | 438,931 |
| December 04, 2025 | 420,500 | 410,000 | 410,000 | 422,500 | 405,500 | 405,356 |
| December 03, 2025 | 416,000 | 418,000 | 418,000 | 424,500 | 413,500 | 240,828 |
| December 02, 2025 | 415,000 | 415,000 | 415,000 | 416,000 | 410,000 | 217,319 |
| December 01, 2025 | 411,500 | 413,000 | 413,000 | 417,500 | 406,000 | 286,573 |
| November 28, 2025 | 441,500 | 408,000 | 408,000 | 442,500 | 408,000 | 740,012 |
| November 27, 2025 | 437,000 | 438,000 | 438,000 | 444,500 | 432,500 | 384,441 |
| November 26, 2025 | 419,000 | 435,500 | 435,500 | 436,000 | 418,500 | 414,285 |
| November 25, 2025 | 419,500 | 413,500 | 413,500 | 419,500 | 412,000 | 240,842 |
| November 24, 2025 | 429,500 | 412,000 | 412,000 | 429,500 | 412,000 | 431,766 |
| November 21, 2025 | 428,000 | 425,500 | 425,500 | 432,000 | 422,500 | 262,776 |
| November 20, 2025 | 445,500 | 441,000 | 441,000 | 449,500 | 440,500 | 167,801 |
| November 19, 2025 | 444,000 | 437,500 | 437,500 | 446,000 | 428,500 | 260,818 |
| November 18, 2025 | 461,000 | 443,000 | 443,000 | 465,500 | 443,000 | 311,004 |
| November 17, 2025 | 469,000 | 463,000 | 463,000 | 469,000 | 456,000 | 157,725 |
| November 14, 2025 | 470,000 | 463,000 | 463,000 | 480,500 | 461,000 | 299,697 |
| November 13, 2025 | 475,000 | 484,500 | 484,500 | 491,500 | 468,000 | 617,757 |
| November 12, 2025 | 481,500 | 475,500 | 475,500 | 481,500 | 470,500 | 258,727 |
| November 11, 2025 | 471,500 | 473,000 | 473,000 | 490,000 | 467,500 | 407,805 |
| November 10, 2025 | 465,500 | 465,500 | 465,500 | 470,000 | 457,500 | 244,077 |
| November 07, 2025 | 470,000 | 462,500 | 462,500 | 481,000 | 457,000 | 258,960 |
| November 06, 2025 | 481,500 | 470,000 | 470,000 | 495,000 | 469,500 | 615,688 |
| November 05, 2025 | 469,000 | 464,000 | 464,000 | 472,000 | 452,000 | 455,161 |
| November 04, 2025 | 490,000 | 473,000 | 473,000 | 492,000 | 472,000 | 418,253 |
| November 03, 2025 | 480,000 | 475,500 | 475,500 | 480,500 | 465,500 | 337,955 |
| October 31, 2025 | 476,500 | 473,000 | 473,000 | 491,500 | 469,500 | 567,232 |
| October 30, 2025 | 511,000 | 486,500 | 486,500 | 522,000 | 483,000 | 728,528 |
| October 29, 2025 | 510,000 | 514,000 | 514,000 | 527,000 | 505,000 | 432,619 |
| October 28, 2025 | 494,500 | 510,000 | 510,000 | 510,000 | 485,500 | 560,608 |
| October 27, 2025 | 495,000 | 495,000 | 495,000 | 499,500 | 480,000 | 599,572 |
| October 24, 2025 | 452,000 | 492,000 | 492,000 | 496,000 | 448,500 | 976,594 |
| October 23, 2025 | 451,000 | 447,500 | 447,500 | 457,000 | 443,000 | 300,756 |
| October 22, 2025 | 444,000 | 454,500 | 454,500 | 458,500 | 441,000 | 608,320 |
| October 21, 2025 | 432,500 | 437,000 | 437,000 | 449,500 | 431,000 | 462,927 |
| October 20, 2025 | 433,000 | 432,500 | 432,500 | 435,000 | 421,000 | 382,756 |
| October 17, 2025 | 416,000 | 434,000 | 434,000 | 443,000 | 411,500 | 968,197 |
| October 16, 2025 | 385,500 | 420,500 | 420,500 | 421,000 | 385,500 | 874,761 |
| October 15, 2025 | 384,000 | 386,500 | 386,500 | 387,500 | 375,000 | 335,887 |
| October 14, 2025 | 361,000 | 385,000 | 385,000 | 389,500 | 361,000 | 864,364 |
| October 13, 2025 | 363,500 | 360,000 | 360,000 | 366,500 | 352,500 | 378,056 |
| October 10, 2025 | 367,500 | 359,500 | 359,500 | 367,500 | 352,500 | 511,307 |
| October 02, 2025 | 350,000 | 399,000 | 399,000 | 399,000 | 347,500 | 445,538 |
| October 01, 2025 | 349,000 | 347,500 | 347,500 | 351,000 | 341,000 | 141,477 |
| September 30, 2025 | 348,500 | 347,500 | 347,500 | 355,000 | 346,500 | 138,045 |
| September 29, 2025 | 350,500 | 351,500 | 351,500 | 353,500 | 349,000 | 134,044 |
| September 26, 2025 | 356,000 | 349,000 | 349,000 | 356,000 | 349,000 | 131,649 |
| September 25, 2025 | 349,500 | 361,500 | 361,500 | 363,000 | 345,500 | 297,003 |
