147,200.00
-2700(-1.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 148,000 | 147,200 | 147,200 | 148,000 | 144,600 | 10,813 |
| November 06, 2025 | 146,000 | 149,900 | 149,900 | 150,300 | 143,900 | 11,967 |
| November 05, 2025 | 150,900 | 146,000 | 146,000 | 150,900 | 139,100 | 33,388 |
| November 04, 2025 | 150,100 | 151,000 | 151,000 | 151,200 | 147,500 | 9,865 |
| November 03, 2025 | 148,600 | 150,200 | 150,200 | 151,700 | 148,400 | 7,933 |
| October 31, 2025 | 145,300 | 148,600 | 148,600 | 148,600 | 145,100 | 7,027 |
| October 30, 2025 | 149,000 | 146,000 | 146,000 | 149,400 | 145,900 | 10,011 |
| October 29, 2025 | 151,900 | 149,400 | 149,400 | 151,900 | 146,800 | 10,461 |
| October 28, 2025 | 148,800 | 151,900 | 151,900 | 152,000 | 147,400 | 18,423 |
| October 27, 2025 | 147,900 | 148,700 | 148,700 | 149,800 | 145,500 | 7,529 |
| October 24, 2025 | 149,400 | 147,300 | 147,300 | 149,400 | 142,900 | 17,200 |
| October 23, 2025 | 149,800 | 149,600 | 149,600 | 150,500 | 147,800 | 5,565 |
| October 22, 2025 | 147,000 | 149,900 | 149,900 | 150,500 | 143,700 | 6,973 |
| October 21, 2025 | 147,000 | 146,600 | 146,600 | 148,000 | 144,500 | 7,051 |
| October 20, 2025 | 141,600 | 147,900 | 147,900 | 147,900 | 140,000 | 14,965 |
| October 17, 2025 | 145,000 | 142,900 | 142,900 | 145,400 | 142,000 | 11,514 |
| October 16, 2025 | 146,200 | 146,900 | 146,900 | 147,500 | 143,000 | 10,376 |
| October 15, 2025 | 142,500 | 146,200 | 146,200 | 146,200 | 142,500 | 8,133 |
| October 14, 2025 | 146,000 | 144,300 | 144,300 | 146,000 | 141,600 | 9,301 |
| October 13, 2025 | 145,000 | 146,000 | 146,000 | 146,000 | 141,700 | 10,419 |
| October 10, 2025 | 150,800 | 147,000 | 147,000 | 150,800 | 145,100 | 8,619 |
| October 02, 2025 | 151,700 | 150,800 | 150,800 | 152,900 | 147,300 | 15,259 |
| October 01, 2025 | 153,400 | 151,500 | 151,500 | 154,500 | 149,900 | 19,170 |
| September 30, 2025 | 152,300 | 153,400 | 153,400 | 155,200 | 150,500 | 8,627 |
| September 29, 2025 | 152,600 | 152,300 | 152,300 | 156,000 | 152,300 | 8,789 |
| September 26, 2025 | 154,500 | 152,300 | 152,300 | 154,800 | 149,400 | 14,569 |
| September 25, 2025 | 159,000 | 154,800 | 154,800 | 161,100 | 151,500 | 14,997 |
| September 24, 2025 | 165,500 | 161,300 | 161,300 | 165,500 | 158,800 | 19,110 |
| September 23, 2025 | 170,600 | 166,200 | 166,200 | 170,600 | 164,000 | 17,719 |
| September 22, 2025 | 172,000 | 170,300 | 170,300 | 172,000 | 162,200 | 13,045 |
| September 19, 2025 | 174,000 | 172,000 | 172,000 | 174,300 | 169,000 | 13,684 |
| September 18, 2025 | 169,400 | 174,600 | 174,600 | 174,700 | 168,600 | 17,336 |
| September 17, 2025 | 168,000 | 168,900 | 168,900 | 169,100 | 165,000 | 8,558 |
| September 16, 2025 | 167,900 | 168,000 | 168,000 | 170,000 | 165,800 | 10,583 |
| September 15, 2025 | 157,900 | 168,000 | 168,000 | 168,000 | 157,900 | 28,223 |
| September 12, 2025 | 158,000 | 158,000 | 158,000 | 158,500 | 153,800 | 7,956 |
| September 11, 2025 | 156,900 | 158,000 | 158,000 | 158,000 | 154,100 | 6,949 |
| September 10, 2025 | 157,000 | 157,000 | 157,000 | 159,700 | 154,900 | 13,566 |
| September 09, 2025 | 154,700 | 157,500 | 157,500 | 157,500 | 151,300 | 19,045 |
| September 08, 2025 | 145,300 | 155,800 | 155,800 | 155,800 | 142,500 | 33,339 |
| September 05, 2025 | 141,000 | 145,300 | 145,300 | 148,800 | 139,100 | 37,128 |
| September 04, 2025 | 134,700 | 138,400 | 138,400 | 139,500 | 134,000 | 11,706 |
| September 03, 2025 | 132,600 | 134,800 | 134,800 | 135,000 | 132,600 | 7,361 |
| September 02, 2025 | 133,500 | 134,000 | 134,000 | 135,600 | 132,400 | 7,331 |
| September 01, 2025 | 130,800 | 133,200 | 133,200 | 134,900 | 130,100 | 9,841 |
| August 29, 2025 | 131,800 | 133,000 | 133,000 | 134,000 | 131,000 | 6,643 |
| August 28, 2025 | 131,200 | 133,300 | 133,300 | 134,500 | 129,600 | 12,519 |
| August 27, 2025 | 129,100 | 131,300 | 131,300 | 133,500 | 129,100 | 9,436 |
| August 26, 2025 | 129,600 | 130,000 | 130,000 | 130,000 | 126,400 | 8,522 |
| August 25, 2025 | 127,600 | 130,000 | 130,000 | 130,000 | 126,800 | 7,750 |
| August 22, 2025 | 128,800 | 127,500 | 127,500 | 128,800 | 126,000 | 4,241 |
| August 21, 2025 | 127,000 | 127,600 | 127,600 | 128,900 | 126,000 | 6,523 |
| August 20, 2025 | 125,800 | 129,000 | 129,000 | 129,000 | 122,600 | 15,520 |
| August 19, 2025 | 126,700 | 128,900 | 128,900 | 128,900 | 124,200 | 14,261 |
| August 18, 2025 | 126,400 | 127,300 | 127,300 | 127,700 | 123,500 | 14,210 |
| August 14, 2025 | 135,400 | 125,500 | 125,500 | 136,000 | 122,400 | 15,593 |
| August 13, 2025 | 131,500 | 135,400 | 135,400 | 136,000 | 128,300 | 10,071 |
| August 12, 2025 | 133,600 | 131,500 | 131,500 | 134,000 | 130,100 | 6,966 |
| August 11, 2025 | 134,900 | 133,500 | 133,500 | 135,500 | 127,800 | 11,727 |
| August 08, 2025 | 128,000 | 135,000 | 135,000 | 135,000 | 127,500 | 49,911 |
