136,300.00
-200(-0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 142,500 | 142,700 | 142,700 | 143,200 | 141,700 | 1,076 |
| September 03, 2025 | 140,400 | 142,200 | 142,200 | 142,400 | 139,900 | 3,045 |
| September 02, 2025 | 141,600 | 141,100 | 141,100 | 143,000 | 140,000 | 938 |
| September 01, 2025 | 142,900 | 141,700 | 141,700 | 143,700 | 141,100 | 1,106 |
| August 29, 2025 | 142,200 | 142,900 | 142,900 | 143,900 | 141,400 | 1,530 |
| August 28, 2025 | 142,500 | 142,000 | 142,000 | 143,000 | 140,600 | 2,726 |
| August 27, 2025 | 143,300 | 142,000 | 142,000 | 143,300 | 140,500 | 1,387 |
| August 26, 2025 | 142,500 | 142,200 | 142,200 | 143,400 | 141,300 | 1,411 |
| August 25, 2025 | 142,000 | 141,800 | 141,800 | 142,400 | 140,100 | 2,453 |
| August 22, 2025 | 140,500 | 141,100 | 141,100 | 142,000 | 139,600 | 1,899 |
| August 21, 2025 | 140,700 | 140,600 | 140,600 | 142,000 | 140,200 | 530 |
| August 20, 2025 | 140,200 | 140,700 | 140,700 | 140,700 | 136,200 | 3,786 |
| August 19, 2025 | 143,000 | 140,300 | 140,300 | 143,000 | 140,000 | 2,513 |
| August 18, 2025 | 143,100 | 142,000 | 142,000 | 145,000 | 141,800 | 2,367 |
| August 14, 2025 | 145,000 | 144,000 | 144,000 | 146,000 | 143,900 | 2,462 |
| August 13, 2025 | 146,500 | 144,500 | 144,500 | 146,900 | 144,500 | 2,501 |
| August 12, 2025 | 146,600 | 146,700 | 146,700 | 149,800 | 146,200 | 1,717 |
| August 11, 2025 | 147,200 | 146,600 | 146,600 | 148,000 | 145,500 | 1,465 |
| August 08, 2025 | 149,500 | 148,100 | 148,100 | 149,500 | 147,000 | 864 |
