150,600.00
+2700(+1.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 148,400 | 147,900 | 147,900 | 150,500 | 147,500 | 3,849 |
| December 03, 2025 | 144,900 | 148,000 | 148,000 | 148,000 | 143,600 | 6,003 |
| December 02, 2025 | 142,900 | 144,200 | 144,200 | 144,800 | 142,100 | 2,874 |
| December 01, 2025 | 142,500 | 143,000 | 143,000 | 144,300 | 142,000 | 2,176 |
| November 28, 2025 | 139,100 | 142,500 | 142,500 | 144,900 | 139,100 | 3,224 |
| November 27, 2025 | 140,400 | 139,800 | 139,800 | 142,000 | 139,000 | 6,218 |
| November 26, 2025 | 139,800 | 140,500 | 140,500 | 141,500 | 138,400 | 2,256 |
| November 25, 2025 | 139,700 | 139,400 | 139,400 | 140,300 | 138,300 | 1,436 |
| November 24, 2025 | 140,000 | 139,400 | 139,400 | 141,800 | 139,100 | 1,392 |
| November 21, 2025 | 141,500 | 141,100 | 141,100 | 141,500 | 139,700 | 3,017 |
| November 20, 2025 | 141,600 | 141,800 | 141,800 | 143,500 | 141,300 | 1,013 |
| November 19, 2025 | 140,600 | 141,900 | 141,900 | 141,900 | 138,900 | 1,316 |
| November 18, 2025 | 141,800 | 140,600 | 140,600 | 144,000 | 140,000 | 1,679 |
| November 17, 2025 | 144,300 | 143,000 | 143,000 | 144,300 | 141,800 | 2,272 |
| November 14, 2025 | 140,300 | 142,400 | 142,400 | 143,200 | 140,100 | 2,732 |
| November 13, 2025 | 142,500 | 143,300 | 143,300 | 145,300 | 141,800 | 1,427 |
| November 12, 2025 | 142,800 | 143,000 | 143,000 | 143,900 | 140,100 | 1,456 |
| November 11, 2025 | 140,100 | 141,000 | 141,000 | 142,800 | 140,000 | 2,626 |
| November 10, 2025 | 136,000 | 140,100 | 140,100 | 140,400 | 136,000 | 3,206 |
| November 07, 2025 | 136,500 | 136,300 | 136,300 | 137,900 | 133,900 | 1,638 |
| November 06, 2025 | 135,100 | 136,500 | 136,500 | 138,500 | 133,800 | 2,866 |
| November 05, 2025 | 135,600 | 133,900 | 133,900 | 135,600 | 132,000 | 2,580 |
| November 04, 2025 | 135,800 | 135,600 | 135,600 | 135,800 | 134,000 | 1,975 |
| November 03, 2025 | 138,500 | 135,800 | 135,800 | 138,600 | 135,300 | 4,520 |
| October 31, 2025 | 139,700 | 138,500 | 138,500 | 139,800 | 138,200 | 1,756 |
| October 30, 2025 | 140,200 | 139,700 | 139,700 | 140,300 | 138,600 | 2,350 |
| October 29, 2025 | 140,100 | 140,200 | 140,200 | 140,400 | 139,500 | 2,182 |
| October 28, 2025 | 140,000 | 140,600 | 140,600 | 140,700 | 139,000 | 1,079 |
| October 27, 2025 | 140,000 | 140,600 | 140,600 | 141,300 | 139,700 | 1,212 |
| October 24, 2025 | 140,300 | 139,700 | 139,700 | 140,800 | 138,800 | 3,622 |
| October 23, 2025 | 140,100 | 139,400 | 139,400 | 140,700 | 139,200 | 1,306 |
| October 22, 2025 | 139,800 | 140,200 | 140,200 | 140,700 | 137,700 | 2,206 |
| October 21, 2025 | 139,800 | 139,900 | 139,900 | 141,000 | 139,400 | 1,617 |
| October 20, 2025 | 140,400 | 139,800 | 139,800 | 140,600 | 138,000 | 4,586 |
| October 17, 2025 | 141,700 | 140,200 | 140,200 | 143,900 | 139,700 | 2,171 |
| October 16, 2025 | 142,700 | 141,600 | 141,600 | 144,500 | 141,300 | 1,495 |
| October 15, 2025 | 141,500 | 142,600 | 142,600 | 143,700 | 140,600 | 1,667 |
| October 14, 2025 | 141,100 | 141,400 | 141,400 | 142,400 | 140,400 | 1,452 |
| October 13, 2025 | 144,000 | 141,000 | 141,000 | 144,100 | 140,500 | 2,772 |
| October 10, 2025 | 146,400 | 145,000 | 145,000 | 147,900 | 136,400 | 3,837 |
| October 02, 2025 | 144,000 | 146,400 | 146,400 | 147,100 | 144,000 | 1,892 |
| October 01, 2025 | 146,100 | 145,200 | 145,200 | 146,200 | 144,100 | 1,536 |
| September 30, 2025 | 146,300 | 146,200 | 146,200 | 148,600 | 145,400 | 483 |
| September 29, 2025 | 145,900 | 146,300 | 146,300 | 148,300 | 145,900 | 1,078 |
| September 26, 2025 | 147,300 | 145,900 | 145,900 | 147,300 | 144,500 | 1,870 |
| September 25, 2025 | 147,500 | 147,400 | 147,400 | 148,200 | 145,800 | 1,105 |
| September 24, 2025 | 149,300 | 147,800 | 147,800 | 150,000 | 146,200 | 3,304 |
| September 23, 2025 | 151,600 | 149,300 | 149,300 | 151,700 | 147,900 | 3,769 |
| September 22, 2025 | 153,100 | 151,000 | 151,000 | 153,100 | 150,500 | 2,601 |
| September 19, 2025 | 154,200 | 153,200 | 153,200 | 156,200 | 153,000 | 2,323 |
| September 18, 2025 | 153,200 | 154,800 | 154,800 | 155,900 | 153,200 | 4,207 |
| September 17, 2025 | 155,400 | 154,100 | 154,100 | 155,400 | 152,400 | 2,769 |
| September 16, 2025 | 153,600 | 154,500 | 154,500 | 155,400 | 151,900 | 6,863 |
| September 15, 2025 | 151,700 | 152,200 | 152,200 | 153,000 | 150,500 | 4,463 |
| September 12, 2025 | 150,100 | 151,800 | 151,800 | 156,200 | 148,000 | 24,331 |
| September 11, 2025 | 146,500 | 146,500 | 146,500 | 147,400 | 144,500 | 1,363 |
| September 10, 2025 | 144,800 | 146,500 | 146,500 | 147,200 | 144,600 | 1,848 |
| September 09, 2025 | 144,000 | 144,900 | 144,900 | 145,900 | 142,700 | 2,208 |
| September 08, 2025 | 142,800 | 143,700 | 143,700 | 143,900 | 142,200 | 495 |
| September 05, 2025 | 144,000 | 142,700 | 142,700 | 144,000 | 142,500 | 1,070 |
