186,200.00
-1600(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 186,500 | 187,800 | 187,800 | 188,400 | 184,600 | 149,314 |
| December 03, 2025 | 175,900 | 187,800 | 187,800 | 189,900 | 175,800 | 229,652 |
| December 02, 2025 | 176,700 | 176,500 | 176,500 | 176,700 | 173,600 | 111,259 |
| December 01, 2025 | 177,300 | 174,900 | 174,900 | 179,800 | 173,300 | 85,417 |
| November 28, 2025 | 181,700 | 176,100 | 176,100 | 181,700 | 174,700 | 114,397 |
| November 27, 2025 | 179,000 | 180,500 | 180,500 | 184,600 | 178,000 | 95,958 |
| November 26, 2025 | 177,000 | 179,500 | 179,500 | 182,900 | 174,000 | 191,483 |
| November 25, 2025 | 185,900 | 174,500 | 174,500 | 185,900 | 173,100 | 179,786 |
| November 24, 2025 | 190,400 | 182,800 | 182,800 | 196,500 | 182,800 | 339,858 |
| November 21, 2025 | 189,400 | 185,600 | 185,600 | 192,900 | 184,100 | 264,005 |
| November 20, 2025 | 177,000 | 189,300 | 189,300 | 192,600 | 174,400 | 391,934 |
| November 19, 2025 | 180,800 | 174,800 | 174,800 | 183,200 | 173,500 | 168,282 |
| November 18, 2025 | 173,900 | 178,100 | 178,100 | 184,200 | 172,400 | 287,754 |
| November 17, 2025 | 166,100 | 174,600 | 174,600 | 178,300 | 166,100 | 250,420 |
| November 14, 2025 | 165,800 | 163,200 | 163,200 | 166,800 | 162,900 | 124,477 |
| November 13, 2025 | 170,200 | 168,800 | 168,800 | 171,200 | 168,800 | 143,111 |
| November 12, 2025 | 172,100 | 170,500 | 170,500 | 172,300 | 167,200 | 146,720 |
| November 11, 2025 | 178,600 | 170,700 | 170,700 | 180,400 | 169,800 | 153,548 |
| November 10, 2025 | 168,100 | 176,500 | 176,500 | 176,700 | 167,000 | 190,473 |
| November 07, 2025 | 168,600 | 166,100 | 166,100 | 168,900 | 163,500 | 104,205 |
| November 06, 2025 | 165,000 | 169,500 | 169,500 | 172,200 | 162,300 | 136,126 |
| November 05, 2025 | 173,200 | 163,000 | 163,000 | 173,200 | 159,100 | 172,490 |
| November 04, 2025 | 173,400 | 172,700 | 172,700 | 177,300 | 171,400 | 166,331 |
| November 03, 2025 | 172,700 | 173,700 | 173,700 | 178,100 | 172,000 | 125,453 |
| October 31, 2025 | 171,100 | 170,700 | 170,700 | 172,900 | 169,600 | 104,329 |
| October 30, 2025 | 172,600 | 169,400 | 169,400 | 174,100 | 168,900 | 136,490 |
| October 29, 2025 | 178,500 | 172,900 | 172,900 | 178,500 | 170,500 | 175,818 |
| October 28, 2025 | 173,600 | 176,500 | 176,500 | 179,500 | 170,000 | 193,495 |
| October 27, 2025 | 170,000 | 172,800 | 172,800 | 175,800 | 168,800 | 141,710 |
| October 24, 2025 | 172,600 | 170,800 | 170,800 | 174,000 | 168,500 | 182,340 |
| October 23, 2025 | 173,600 | 173,100 | 173,100 | 176,600 | 172,300 | 116,135 |
| October 22, 2025 | 169,500 | 174,400 | 174,400 | 174,400 | 166,800 | 141,959 |
| October 21, 2025 | 171,000 | 169,900 | 169,900 | 172,800 | 167,300 | 160,380 |
| October 20, 2025 | 164,200 | 170,800 | 170,800 | 172,100 | 162,200 | 191,791 |
| October 17, 2025 | 168,700 | 164,200 | 164,200 | 168,700 | 164,200 | 141,413 |
| October 16, 2025 | 170,100 | 169,100 | 169,100 | 173,400 | 167,000 | 149,626 |
| October 15, 2025 | 169,200 | 169,000 | 169,000 | 171,200 | 167,600 | 113,097 |
| October 14, 2025 | 171,800 | 168,600 | 168,600 | 173,800 | 167,500 | 182,639 |
| October 13, 2025 | 169,900 | 171,800 | 171,800 | 174,400 | 169,100 | 120,520 |
| October 10, 2025 | 177,100 | 174,100 | 174,100 | 178,000 | 170,000 | 159,689 |
| October 02, 2025 | 182,800 | 178,300 | 178,300 | 185,400 | 178,300 | 280,730 |
| October 01, 2025 | 185,300 | 182,000 | 182,000 | 187,200 | 180,400 | 109,158 |
| September 30, 2025 | 183,000 | 183,500 | 183,500 | 185,900 | 181,800 | 79,449 |
| September 29, 2025 | 184,200 | 183,300 | 183,300 | 187,700 | 182,400 | 93,935 |
| September 26, 2025 | 185,700 | 181,000 | 181,000 | 186,000 | 179,100 | 122,103 |
| September 25, 2025 | 190,100 | 184,000 | 184,000 | 192,900 | 180,000 | 212,214 |
| September 24, 2025 | 198,500 | 191,500 | 191,500 | 198,700 | 189,800 | 168,910 |
| September 23, 2025 | 201,000 | 197,200 | 197,200 | 203,500 | 196,000 | 147,945 |
| September 22, 2025 | 202,000 | 202,500 | 202,500 | 205,500 | 197,400 | 169,046 |
| September 19, 2025 | 205,000 | 203,000 | 203,000 | 205,500 | 200,000 | 127,084 |
| September 18, 2025 | 199,000 | 205,500 | 205,500 | 208,500 | 198,100 | 180,394 |
| September 17, 2025 | 196,600 | 198,100 | 198,100 | 202,000 | 195,400 | 138,631 |
| September 16, 2025 | 197,500 | 196,600 | 196,600 | 203,500 | 194,200 | 198,803 |
| September 15, 2025 | 185,700 | 197,000 | 197,000 | 198,900 | 185,700 | 263,467 |
| September 12, 2025 | 190,000 | 186,300 | 186,300 | 192,200 | 183,500 | 177,607 |
| September 11, 2025 | 185,300 | 188,400 | 188,400 | 188,700 | 183,700 | 220,775 |
| September 10, 2025 | 189,200 | 186,100 | 186,100 | 193,700 | 184,100 | 218,889 |
| September 09, 2025 | 185,600 | 187,400 | 187,400 | 188,300 | 183,300 | 196,997 |
| September 08, 2025 | 174,000 | 187,400 | 187,400 | 188,400 | 173,900 | 408,312 |
| September 05, 2025 | 173,300 | 175,600 | 175,600 | 183,800 | 165,500 | 1.18M |
