93,700.00
+1100(+1.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 92,300 | 93,700 | 93,700 | 93,800 | 90,800 | 6,511 |
| December 03, 2025 | 89,500 | 92,200 | 92,200 | 93,500 | 88,300 | 7,664 |
| December 02, 2025 | 87,600 | 88,900 | 88,900 | 89,400 | 86,800 | 1,961 |
| December 01, 2025 | 88,000 | 87,600 | 87,600 | 88,700 | 86,900 | 2,175 |
| November 28, 2025 | 88,900 | 88,000 | 88,000 | 88,900 | 86,500 | 4,811 |
| November 27, 2025 | 89,100 | 88,800 | 88,800 | 91,000 | 88,800 | 2,462 |
| November 26, 2025 | 89,400 | 90,100 | 90,100 | 90,400 | 87,200 | 2,580 |
| November 25, 2025 | 91,100 | 88,200 | 88,200 | 94,000 | 87,900 | 9,444 |
| November 24, 2025 | 94,000 | 91,000 | 91,000 | 96,900 | 91,000 | 16,133 |
| November 21, 2025 | 95,500 | 92,900 | 92,900 | 95,500 | 92,100 | 9,367 |
| November 20, 2025 | 88,500 | 95,500 | 95,500 | 96,400 | 88,500 | 18,854 |
| November 19, 2025 | 89,500 | 88,500 | 88,500 | 90,800 | 87,100 | 3,923 |
| November 18, 2025 | 90,900 | 89,300 | 89,300 | 92,700 | 88,700 | 19,640 |
| November 17, 2025 | 90,700 | 90,900 | 90,900 | 93,500 | 90,000 | 14,562 |
| November 14, 2025 | 91,000 | 88,400 | 88,400 | 91,700 | 87,700 | 4,054 |
| November 13, 2025 | 90,900 | 91,000 | 91,000 | 91,000 | 89,500 | 1,909 |
| November 12, 2025 | 90,500 | 91,300 | 91,300 | 91,400 | 89,400 | 3,244 |
| November 11, 2025 | 91,750 | 90,500 | 90,500 | 93,700 | 89,400 | 8,778 |
| November 10, 2025 | 87,100 | 91,400 | 91,400 | 91,700 | 87,000 | 6,782 |
| November 07, 2025 | 90,500 | 87,100 | 87,100 | 90,500 | 84,500 | 15,151 |
| November 06, 2025 | 88,200 | 90,600 | 90,600 | 92,000 | 86,500 | 12,298 |
| November 05, 2025 | 91,900 | 88,000 | 88,000 | 91,900 | 86,000 | 8,530 |
| November 04, 2025 | 93,500 | 91,900 | 91,900 | 95,500 | 91,500 | 11,829 |
| November 03, 2025 | 91,500 | 93,600 | 93,600 | 95,300 | 91,400 | 16,465 |
| October 31, 2025 | 93,400 | 91,400 | 91,400 | 93,800 | 90,600 | 3,338 |
| October 30, 2025 | 91,900 | 91,500 | 91,500 | 93,400 | 90,500 | 6,483 |
| October 29, 2025 | 94,600 | 93,000 | 93,000 | 94,600 | 91,800 | 5,838 |
| October 28, 2025 | 93,200 | 94,000 | 94,000 | 94,900 | 92,000 | 5,491 |
| October 27, 2025 | 94,200 | 93,500 | 93,500 | 95,000 | 92,400 | 12,565 |
| October 24, 2025 | 94,300 | 93,400 | 93,400 | 94,300 | 91,400 | 7,871 |
| October 23, 2025 | 95,700 | 94,300 | 94,300 | 95,700 | 93,700 | 9,008 |
| October 22, 2025 | 93,100 | 95,000 | 95,000 | 96,100 | 92,700 | 6,904 |
| October 21, 2025 | 95,200 | 93,000 | 93,000 | 95,500 | 91,700 | 16,206 |
| October 20, 2025 | 90,500 | 95,200 | 95,200 | 95,200 | 88,200 | 6,306 |
| October 17, 2025 | 91,800 | 90,500 | 90,500 | 92,800 | 89,100 | 11,512 |
| October 16, 2025 | 91,000 | 91,800 | 91,800 | 92,500 | 90,100 | 8,742 |
| October 15, 2025 | 89,500 | 90,500 | 90,500 | 90,700 | 89,200 | 2,585 |
| October 14, 2025 | 91,000 | 88,800 | 88,800 | 94,000 | 88,200 | 14,528 |
| October 13, 2025 | 91,100 | 91,400 | 91,400 | 93,200 | 90,700 | 5,255 |
| October 10, 2025 | 94,700 | 93,700 | 93,700 | 94,900 | 92,300 | 4,621 |
| October 02, 2025 | 96,300 | 94,400 | 94,400 | 97,500 | 94,000 | 9,864 |
| October 01, 2025 | 99,500 | 96,300 | 96,300 | 100,500 | 95,900 | 7,330 |
| September 30, 2025 | 100,700 | 99,500 | 99,500 | 101,500 | 98,500 | 2,158 |
| September 29, 2025 | 96,400 | 99,500 | 99,500 | 101,400 | 96,400 | 3,730 |
| September 26, 2025 | 98,300 | 96,100 | 96,100 | 101,200 | 94,100 | 10,187 |
| September 25, 2025 | 100,400 | 98,200 | 98,200 | 104,400 | 97,500 | 5,581 |
| September 24, 2025 | 105,000 | 100,400 | 100,400 | 105,400 | 98,700 | 7,159 |
| September 23, 2025 | 106,600 | 103,900 | 103,900 | 106,900 | 103,000 | 4,888 |
| September 22, 2025 | 111,000 | 106,800 | 106,800 | 111,000 | 106,000 | 8,335 |
| September 19, 2025 | 103,500 | 108,000 | 108,000 | 108,000 | 102,500 | 25,344 |
| September 18, 2025 | 102,000 | 103,500 | 103,500 | 105,800 | 101,400 | 6,864 |
| September 17, 2025 | 102,500 | 102,000 | 102,000 | 103,400 | 100,100 | 3,752 |
| September 16, 2025 | 102,200 | 102,000 | 102,000 | 103,100 | 100,000 | 9,402 |
| September 15, 2025 | 96,100 | 102,200 | 102,200 | 102,200 | 96,000 | 13,572 |
| September 12, 2025 | 97,600 | 96,200 | 96,200 | 98,000 | 94,700 | 6,618 |
| September 11, 2025 | 97,600 | 97,100 | 97,100 | 97,600 | 96,300 | 5,514 |
| September 10, 2025 | 99,000 | 97,600 | 97,600 | 100,700 | 96,900 | 9,305 |
| September 09, 2025 | 98,700 | 99,000 | 99,000 | 99,000 | 96,000 | 4,854 |
| September 08, 2025 | 94,700 | 98,700 | 98,700 | 99,500 | 94,600 | 23,816 |
| September 05, 2025 | 92,400 | 94,800 | 94,800 | 99,000 | 91,100 | 26,437 |
