116,400.00
-2000(-1.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 119,400 | 118,400 | 118,400 | 119,900 | 116,600 | 358,636 |
| December 03, 2025 | 120,100 | 119,400 | 119,400 | 120,500 | 119,000 | 224,810 |
| December 02, 2025 | 121,800 | 120,000 | 120,000 | 121,800 | 118,700 | 307,575 |
| December 01, 2025 | 121,400 | 121,900 | 121,900 | 122,300 | 120,600 | 276,171 |
| November 28, 2025 | 120,500 | 122,000 | 122,000 | 122,800 | 119,600 | 450,423 |
| November 27, 2025 | 119,300 | 120,200 | 120,200 | 121,200 | 118,700 | 283,682 |
| November 26, 2025 | 115,600 | 119,400 | 119,400 | 119,600 | 115,400 | 479,219 |
| November 25, 2025 | 116,200 | 114,500 | 114,500 | 117,500 | 114,200 | 276,168 |
| November 24, 2025 | 118,100 | 115,200 | 115,200 | 119,700 | 115,100 | 472,496 |
| November 21, 2025 | 116,200 | 116,700 | 116,700 | 117,800 | 115,300 | 298,232 |
| November 20, 2025 | 117,300 | 118,700 | 118,700 | 119,400 | 116,200 | 386,217 |
| November 19, 2025 | 120,000 | 116,000 | 116,000 | 120,100 | 115,300 | 455,161 |
| November 18, 2025 | 124,000 | 119,900 | 119,900 | 124,200 | 118,800 | 528,135 |
| November 17, 2025 | 125,400 | 123,000 | 123,000 | 125,500 | 121,700 | 505,445 |
| November 14, 2025 | 119,700 | 125,000 | 125,000 | 129,200 | 119,100 | 2.06M |
| November 13, 2025 | 119,900 | 121,200 | 121,200 | 122,900 | 118,800 | 831,960 |
| November 12, 2025 | 113,800 | 119,800 | 119,800 | 120,800 | 113,800 | 1.07M |
| November 11, 2025 | 114,600 | 112,400 | 112,400 | 115,400 | 112,100 | 365,715 |
| November 10, 2025 | 116,000 | 114,500 | 114,500 | 116,400 | 114,100 | 294,349 |
| November 07, 2025 | 113,400 | 115,300 | 115,300 | 118,400 | 112,400 | 489,023 |
| November 06, 2025 | 117,500 | 114,500 | 114,500 | 117,500 | 114,000 | 391,854 |
| November 05, 2025 | 122,200 | 116,500 | 116,500 | 122,400 | 115,000 | 664,646 |
| November 04, 2025 | 117,500 | 120,400 | 120,400 | 123,000 | 116,500 | 874,213 |
| November 03, 2025 | 119,000 | 118,100 | 118,100 | 119,000 | 116,900 | 349,929 |
| October 31, 2025 | 116,600 | 118,000 | 118,000 | 120,000 | 116,550 | 502,470 |
| October 30, 2025 | 118,000 | 116,000 | 116,000 | 119,900 | 115,900 | 343,315 |
| October 29, 2025 | 119,000 | 117,200 | 117,200 | 119,700 | 117,000 | 273,117 |
| October 28, 2025 | 121,000 | 119,500 | 119,500 | 121,600 | 118,700 | 374,674 |
| October 27, 2025 | 114,400 | 119,500 | 119,500 | 119,800 | 114,100 | 635,928 |
| October 24, 2025 | 115,800 | 114,100 | 114,100 | 116,000 | 113,800 | 303,038 |
| October 23, 2025 | 117,700 | 115,500 | 115,500 | 118,100 | 114,900 | 447,737 |
| October 22, 2025 | 117,600 | 118,400 | 118,400 | 120,400 | 117,100 | 322,682 |
| October 21, 2025 | 118,200 | 118,200 | 118,200 | 119,500 | 116,700 | 288,229 |
| October 20, 2025 | 116,300 | 117,900 | 117,900 | 118,300 | 115,600 | 290,243 |
| October 17, 2025 | 116,700 | 116,700 | 116,700 | 117,500 | 114,800 | 259,786 |
| October 16, 2025 | 117,700 | 116,800 | 116,800 | 118,600 | 116,500 | 317,009 |
| October 15, 2025 | 120,400 | 117,200 | 117,200 | 120,500 | 116,900 | 497,849 |
| October 14, 2025 | 118,300 | 120,000 | 120,000 | 121,800 | 117,500 | 420,474 |
| October 13, 2025 | 118,300 | 118,400 | 118,400 | 119,800 | 117,500 | 259,731 |
| October 10, 2025 | 119,900 | 120,700 | 120,700 | 122,000 | 119,000 | 322,812 |
| October 02, 2025 | 120,900 | 119,900 | 119,900 | 122,100 | 119,700 | 404,118 |
| October 01, 2025 | 119,700 | 119,800 | 119,800 | 122,100 | 118,600 | 279,034 |
| September 30, 2025 | 115,700 | 119,100 | 119,100 | 124,200 | 115,650 | 639,615 |
| September 29, 2025 | 115,100 | 116,300 | 116,300 | 116,500 | 114,800 | 182,938 |
| September 26, 2025 | 117,500 | 114,700 | 114,700 | 117,800 | 114,400 | 362,993 |
| September 25, 2025 | 119,600 | 118,000 | 118,000 | 119,700 | 117,600 | 249,282 |
| September 24, 2025 | 123,500 | 120,100 | 120,100 | 123,500 | 119,100 | 308,610 |
| September 23, 2025 | 123,200 | 123,100 | 123,100 | 124,700 | 121,200 | 456,575 |
| September 22, 2025 | 119,600 | 123,200 | 123,200 | 123,700 | 118,200 | 625,387 |
| September 19, 2025 | 116,500 | 118,600 | 118,600 | 119,700 | 116,300 | 441,364 |
| September 18, 2025 | 117,200 | 116,400 | 116,400 | 118,100 | 116,300 | 197,583 |
| September 17, 2025 | 119,000 | 116,200 | 116,200 | 119,000 | 116,100 | 281,595 |
| September 16, 2025 | 118,600 | 119,300 | 119,300 | 119,500 | 117,600 | 265,394 |
| September 15, 2025 | 120,000 | 119,000 | 119,000 | 120,200 | 118,600 | 229,201 |
| September 12, 2025 | 119,700 | 119,700 | 119,700 | 120,000 | 118,300 | 317,628 |
| September 11, 2025 | 119,800 | 118,900 | 118,900 | 120,500 | 118,700 | 315,657 |
| September 10, 2025 | 119,800 | 119,500 | 119,500 | 120,300 | 118,500 | 281,044 |
| September 09, 2025 | 121,200 | 119,900 | 119,900 | 121,500 | 119,200 | 316,002 |
| September 08, 2025 | 123,700 | 121,800 | 121,800 | 124,700 | 121,000 | 804,462 |
| September 05, 2025 | 118,600 | 119,000 | 119,000 | 119,200 | 116,800 | 209,073 |
