465,500.00
-19000(-3.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 358,500 | 348,000 | 348,000 | 361,500 | 346,500 | 195,230 |
| September 23, 2025 | 348,500 | 357,000 | 357,000 | 357,000 | 347,000 | 187,294 |
| September 22, 2025 | 350,000 | 349,000 | 349,000 | 355,000 | 348,000 | 146,462 |
| September 19, 2025 | 351,500 | 349,500 | 349,500 | 354,500 | 347,500 | 225,993 |
| September 18, 2025 | 351,500 | 350,500 | 350,500 | 354,500 | 347,000 | 186,366 |
| September 17, 2025 | 351,000 | 350,000 | 350,000 | 356,000 | 348,000 | 203,805 |
| September 16, 2025 | 357,000 | 349,500 | 349,500 | 359,000 | 346,500 | 327,820 |
| September 15, 2025 | 356,000 | 355,500 | 355,500 | 359,000 | 352,500 | 211,120 |
| September 12, 2025 | 354,500 | 355,500 | 355,500 | 356,500 | 350,500 | 292,617 |
| September 11, 2025 | 347,500 | 350,000 | 350,000 | 353,000 | 344,000 | 376,379 |
| September 10, 2025 | 347,500 | 340,500 | 340,500 | 347,500 | 339,500 | 246,196 |
| September 09, 2025 | 344,500 | 347,000 | 347,000 | 349,000 | 341,500 | 179,415 |
| September 08, 2025 | 337,000 | 343,500 | 343,500 | 345,500 | 336,500 | 198,065 |
| September 05, 2025 | 350,500 | 343,000 | 343,000 | 351,000 | 342,000 | 199,629 |
| September 04, 2025 | 365,500 | 351,000 | 351,000 | 365,500 | 350,000 | 381,451 |
| September 03, 2025 | 353,500 | 348,500 | 348,500 | 359,500 | 347,000 | 232,438 |
| September 02, 2025 | 349,500 | 350,000 | 350,000 | 351,500 | 345,000 | 154,398 |
| September 01, 2025 | 352,000 | 349,000 | 349,000 | 353,500 | 345,000 | 122,899 |
| August 29, 2025 | 367,000 | 352,000 | 352,000 | 367,000 | 351,500 | 285,675 |
| August 28, 2025 | 374,500 | 364,000 | 364,000 | 377,000 | 363,000 | 166,059 |
| August 27, 2025 | 382,500 | 373,500 | 373,500 | 382,500 | 372,000 | 152,990 |
| August 26, 2025 | 377,500 | 381,000 | 381,000 | 386,000 | 377,500 | 167,140 |
| August 25, 2025 | 373,000 | 380,000 | 380,000 | 380,000 | 371,000 | 131,387 |
| August 22, 2025 | 373,000 | 367,500 | 367,500 | 376,000 | 365,000 | 168,692 |
| August 21, 2025 | 379,000 | 372,500 | 372,500 | 382,000 | 371,000 | 166,077 |
| August 20, 2025 | 378,500 | 377,500 | 377,500 | 383,500 | 375,000 | 159,172 |
| August 19, 2025 | 384,000 | 384,000 | 384,000 | 386,500 | 378,000 | 114,953 |
| August 18, 2025 | 392,000 | 383,000 | 383,000 | 393,000 | 382,500 | 180,913 |
| August 14, 2025 | 391,000 | 394,000 | 394,000 | 399,500 | 391,000 | 443,484 |
