143,700.00
+300(+0.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 146,800 | 143,400 | 143,400 | 147,300 | 142,700 | 13,655 |
| December 03, 2025 | 144,000 | 146,800 | 146,800 | 151,100 | 142,700 | 33,366 |
| December 02, 2025 | 139,600 | 141,700 | 141,700 | 142,200 | 138,800 | 20,417 |
| December 01, 2025 | 141,100 | 138,600 | 138,600 | 141,300 | 137,900 | 18,013 |
| November 28, 2025 | 141,700 | 139,900 | 139,900 | 142,900 | 139,600 | 18,136 |
| November 27, 2025 | 140,500 | 141,200 | 141,200 | 143,400 | 140,100 | 18,918 |
| November 26, 2025 | 141,200 | 140,100 | 140,100 | 141,200 | 137,000 | 29,108 |
| November 25, 2025 | 146,600 | 139,900 | 139,900 | 146,900 | 139,000 | 31,471 |
| November 24, 2025 | 144,100 | 144,100 | 144,100 | 148,700 | 140,100 | 42,496 |
| November 21, 2025 | 140,600 | 141,100 | 141,100 | 143,000 | 139,800 | 14,439 |
| November 20, 2025 | 145,800 | 147,000 | 147,000 | 147,900 | 143,900 | 27,577 |
| November 19, 2025 | 144,400 | 142,500 | 142,500 | 145,600 | 140,100 | 22,893 |
| November 18, 2025 | 152,000 | 143,400 | 143,400 | 152,600 | 143,100 | 41,289 |
| November 17, 2025 | 155,400 | 153,900 | 153,900 | 157,000 | 151,100 | 45,043 |
| November 14, 2025 | 157,000 | 155,100 | 155,100 | 158,800 | 154,200 | 35,575 |
| November 13, 2025 | 164,500 | 163,300 | 163,300 | 165,500 | 159,000 | 56,857 |
| November 12, 2025 | 156,500 | 166,700 | 166,700 | 168,700 | 153,000 | 132,319 |
| November 11, 2025 | 156,200 | 155,500 | 155,500 | 156,700 | 149,700 | 70,828 |
| November 10, 2025 | 148,400 | 155,000 | 155,000 | 159,200 | 148,400 | 130,961 |
| November 07, 2025 | 144,900 | 141,500 | 141,500 | 146,500 | 139,000 | 27,295 |
| November 06, 2025 | 143,100 | 147,000 | 147,000 | 150,300 | 138,600 | 42,038 |
| November 05, 2025 | 141,900 | 140,500 | 140,500 | 142,100 | 136,300 | 31,907 |
| November 04, 2025 | 152,600 | 143,900 | 143,900 | 152,600 | 143,900 | 54,844 |
| November 03, 2025 | 147,100 | 153,400 | 153,400 | 153,900 | 145,300 | 64,970 |
| October 31, 2025 | 141,200 | 144,900 | 144,900 | 146,900 | 139,600 | 46,522 |
| October 30, 2025 | 143,600 | 140,100 | 140,100 | 145,100 | 139,300 | 26,407 |
| October 29, 2025 | 142,800 | 142,000 | 142,000 | 142,800 | 140,200 | 18,436 |
| October 28, 2025 | 141,300 | 142,300 | 142,300 | 145,300 | 140,000 | 27,221 |
| October 27, 2025 | 142,000 | 142,000 | 142,000 | 146,100 | 140,200 | 36,735 |
| October 24, 2025 | 137,000 | 137,700 | 137,700 | 139,700 | 136,100 | 19,601 |
| October 23, 2025 | 137,200 | 135,600 | 135,600 | 137,200 | 133,200 | 13,785 |
| October 22, 2025 | 139,800 | 137,700 | 137,700 | 139,800 | 133,300 | 22,460 |
| October 21, 2025 | 145,100 | 138,300 | 138,300 | 145,200 | 138,300 | 33,226 |
| October 20, 2025 | 134,600 | 143,400 | 143,400 | 143,500 | 131,800 | 46,712 |
| October 17, 2025 | 136,600 | 133,500 | 133,500 | 136,600 | 133,300 | 16,430 |
| October 16, 2025 | 134,500 | 137,800 | 137,800 | 139,400 | 134,400 | 23,789 |
| October 15, 2025 | 131,400 | 134,400 | 134,400 | 134,400 | 130,600 | 12,814 |
| October 14, 2025 | 130,600 | 131,000 | 131,000 | 133,800 | 130,500 | 13,099 |
| October 13, 2025 | 130,500 | 131,000 | 131,000 | 132,100 | 129,900 | 14,492 |
| October 10, 2025 | 138,000 | 134,400 | 134,400 | 138,000 | 133,700 | 18,101 |
| October 02, 2025 | 131,800 | 135,400 | 135,400 | 136,500 | 131,300 | 26,573 |
| October 01, 2025 | 133,700 | 131,600 | 131,600 | 133,700 | 130,200 | 11,868 |
| September 30, 2025 | 133,400 | 132,400 | 132,400 | 133,400 | 130,500 | 9,458 |
| September 29, 2025 | 132,900 | 132,800 | 132,800 | 135,300 | 129,100 | 20,136 |
| September 26, 2025 | 136,200 | 131,600 | 131,600 | 136,200 | 130,300 | 29,411 |
| September 25, 2025 | 133,300 | 131,200 | 131,200 | 133,300 | 128,100 | 27,661 |
| September 24, 2025 | 141,500 | 134,500 | 134,500 | 141,600 | 133,000 | 52,364 |
| September 23, 2025 | 148,200 | 142,600 | 142,600 | 148,200 | 142,400 | 17,767 |
| September 22, 2025 | 146,100 | 146,000 | 146,000 | 148,500 | 143,400 | 26,853 |
| September 19, 2025 | 147,500 | 145,500 | 145,500 | 147,500 | 143,900 | 12,536 |
| September 18, 2025 | 146,400 | 146,000 | 146,000 | 147,300 | 143,600 | 23,494 |
| September 17, 2025 | 147,300 | 144,300 | 144,300 | 147,500 | 143,000 | 30,376 |
| September 16, 2025 | 152,800 | 147,100 | 147,100 | 152,900 | 146,700 | 47,015 |
| September 15, 2025 | 148,300 | 152,600 | 152,600 | 154,300 | 147,300 | 90,296 |
| September 12, 2025 | 152,300 | 145,300 | 145,300 | 152,400 | 145,100 | 69,375 |
| September 11, 2025 | 154,000 | 149,400 | 149,400 | 155,000 | 145,100 | 80,619 |
| September 10, 2025 | 151,500 | 151,800 | 151,800 | 153,900 | 148,100 | 96,048 |
| September 09, 2025 | 144,800 | 146,300 | 146,300 | 150,800 | 142,500 | 149,477 |
| September 08, 2025 | 139,000 | 143,000 | 143,000 | 143,000 | 138,000 | 35,003 |
| September 05, 2025 | 137,900 | 137,100 | 137,100 | 138,400 | 135,000 | 19,920 |
