97,500.00
-1800(-1.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 100,200 | 97,500 | 97,500 | 101,800 | 96,600 | 64,409 |
| December 04, 2025 | 100,500 | 99,300 | 99,300 | 101,000 | 97,000 | 90,136 |
| December 03, 2025 | 93,400 | 100,500 | 100,500 | 100,500 | 93,400 | 247,858 |
| December 02, 2025 | 93,800 | 93,400 | 93,400 | 93,900 | 91,900 | 49,740 |
| December 01, 2025 | 93,400 | 93,300 | 93,300 | 94,100 | 91,600 | 78,355 |
| November 28, 2025 | 92,500 | 91,300 | 91,300 | 92,600 | 91,100 | 28,970 |
| November 27, 2025 | 92,200 | 92,400 | 92,400 | 93,200 | 91,500 | 31,172 |
| November 26, 2025 | 93,500 | 92,900 | 92,900 | 94,000 | 92,200 | 49,663 |
| November 25, 2025 | 93,500 | 92,600 | 92,600 | 93,900 | 92,100 | 27,989 |
| November 24, 2025 | 95,500 | 93,000 | 93,000 | 95,800 | 92,800 | 72,627 |
| November 21, 2025 | 93,900 | 94,500 | 94,500 | 95,500 | 92,800 | 53,660 |
| November 20, 2025 | 93,200 | 93,900 | 93,900 | 95,000 | 92,300 | 53,868 |
| November 19, 2025 | 92,800 | 93,200 | 93,200 | 93,600 | 90,600 | 82,156 |
| November 18, 2025 | 93,300 | 92,000 | 92,000 | 94,000 | 91,800 | 53,753 |
| November 17, 2025 | 94,200 | 94,400 | 94,400 | 95,000 | 92,800 | 47,626 |
| November 14, 2025 | 95,000 | 94,500 | 94,500 | 96,400 | 94,000 | 61,991 |
| November 13, 2025 | 95,000 | 95,900 | 95,900 | 97,000 | 94,400 | 143,776 |
| November 12, 2025 | 92,100 | 95,400 | 95,400 | 95,400 | 90,000 | 114,575 |
| November 11, 2025 | 90,000 | 92,900 | 92,900 | 93,300 | 89,500 | 146,151 |
| November 10, 2025 | 84,500 | 91,100 | 91,100 | 91,700 | 84,200 | 389,666 |
| November 07, 2025 | 82,400 | 83,400 | 83,400 | 84,200 | 82,200 | 118,096 |
| November 06, 2025 | 80,400 | 82,300 | 82,300 | 83,600 | 80,400 | 81,150 |
| November 05, 2025 | 81,500 | 80,000 | 80,000 | 81,700 | 79,300 | 78,275 |
| November 04, 2025 | 80,900 | 81,000 | 81,000 | 81,500 | 80,700 | 41,110 |
| November 03, 2025 | 82,300 | 80,800 | 80,800 | 82,800 | 80,800 | 92,015 |
| October 31, 2025 | 82,300 | 82,400 | 82,400 | 82,600 | 82,000 | 41,053 |
| October 30, 2025 | 82,400 | 82,100 | 82,100 | 83,400 | 82,000 | 42,276 |
| October 29, 2025 | 84,000 | 82,600 | 82,600 | 84,000 | 82,200 | 58,943 |
| October 28, 2025 | 83,000 | 83,700 | 83,700 | 84,200 | 82,700 | 64,972 |
| October 27, 2025 | 82,300 | 82,800 | 82,800 | 83,200 | 82,300 | 65,295 |
| October 24, 2025 | 83,400 | 82,600 | 82,600 | 83,600 | 82,000 | 51,847 |
| October 23, 2025 | 83,300 | 83,300 | 83,300 | 84,000 | 82,900 | 40,316 |
| October 22, 2025 | 81,900 | 84,000 | 84,000 | 84,000 | 81,600 | 104,273 |
| October 21, 2025 | 82,000 | 81,900 | 81,900 | 82,500 | 81,300 | 88,673 |
| October 20, 2025 | 81,700 | 81,900 | 81,900 | 82,300 | 80,700 | 61,762 |
| October 17, 2025 | 81,700 | 81,000 | 81,000 | 82,100 | 81,000 | 100,831 |
| October 16, 2025 | 82,700 | 81,500 | 81,500 | 83,700 | 81,100 | 146,760 |
| October 15, 2025 | 83,000 | 82,400 | 82,400 | 83,900 | 82,400 | 70,043 |
| October 14, 2025 | 82,300 | 83,100 | 83,100 | 84,200 | 82,300 | 44,599 |
| October 13, 2025 | 82,800 | 82,600 | 82,600 | 83,200 | 81,500 | 45,836 |
| October 10, 2025 | 83,500 | 82,800 | 82,800 | 84,400 | 82,700 | 41,765 |
| October 02, 2025 | 84,000 | 83,900 | 83,900 | 85,200 | 83,600 | 76,042 |
| October 01, 2025 | 84,600 | 83,800 | 83,800 | 84,700 | 83,500 | 38,043 |
| September 30, 2025 | 84,700 | 84,200 | 84,200 | 85,200 | 84,100 | 27,766 |
| September 29, 2025 | 83,400 | 85,200 | 85,200 | 85,900 | 83,300 | 73,617 |
| September 26, 2025 | 82,700 | 82,300 | 82,300 | 83,200 | 82,000 | 41,815 |
| September 25, 2025 | 83,000 | 83,000 | 83,000 | 83,100 | 82,100 | 29,477 |
| September 24, 2025 | 83,400 | 82,400 | 82,400 | 83,500 | 82,300 | 57,617 |
| September 23, 2025 | 83,100 | 82,700 | 82,700 | 83,400 | 82,400 | 57,835 |
| September 22, 2025 | 84,800 | 83,400 | 83,400 | 84,800 | 83,200 | 33,564 |
| September 19, 2025 | 85,100 | 84,400 | 84,400 | 85,500 | 84,000 | 28,349 |
| September 18, 2025 | 84,800 | 85,500 | 85,500 | 86,200 | 84,800 | 33,466 |
| September 17, 2025 | 85,400 | 85,100 | 85,100 | 85,500 | 84,300 | 41,495 |
| September 16, 2025 | 86,500 | 85,400 | 85,400 | 86,600 | 85,300 | 42,042 |
| September 15, 2025 | 83,800 | 86,500 | 86,500 | 87,500 | 83,700 | 110,717 |
| September 12, 2025 | 83,400 | 83,700 | 83,700 | 84,100 | 83,100 | 62,306 |
| September 11, 2025 | 83,500 | 83,100 | 83,100 | 84,000 | 82,400 | 79,140 |
| September 10, 2025 | 83,300 | 83,500 | 83,500 | 84,000 | 83,300 | 47,848 |
| September 09, 2025 | 83,600 | 83,500 | 83,500 | 83,600 | 82,400 | 32,965 |
| September 08, 2025 | 83,500 | 83,100 | 83,100 | 83,600 | 82,700 | 32,443 |
