149,900.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 151,000 | 149,900 | 149,900 | 151,000 | 147,000 | 132 |
| November 06, 2025 | 147,000 | 149,900 | 149,900 | 150,000 | 146,500 | 83 |
| November 05, 2025 | 151,100 | 146,500 | 146,500 | 151,200 | 146,500 | 239 |
| November 04, 2025 | 152,900 | 151,200 | 151,200 | 152,900 | 150,000 | 188 |
| November 03, 2025 | 155,800 | 153,200 | 153,200 | 156,000 | 152,800 | 39 |
| October 31, 2025 | 156,300 | 156,000 | 156,000 | 156,300 | 154,500 | 56 |
| October 30, 2025 | 156,900 | 156,300 | 156,300 | 157,200 | 154,200 | 10 |
| October 29, 2025 | 155,800 | 156,000 | 156,000 | 156,300 | 155,000 | 102 |
| October 28, 2025 | 155,800 | 155,800 | 155,800 | 155,900 | 154,100 | 116 |
| October 27, 2025 | 156,200 | 155,900 | 155,900 | 156,600 | 154,200 | 108 |
| October 24, 2025 | 153,500 | 156,200 | 156,200 | 156,900 | 153,500 | 155 |
| October 23, 2025 | 154,500 | 154,500 | 154,500 | 154,500 | 154,000 | 6 |
| October 22, 2025 | 155,000 | 155,000 | 155,000 | 155,000 | 155,000 | 231 |
| October 21, 2025 | 155,000 | 155,000 | 155,000 | 155,000 | 153,600 | 12 |
| October 20, 2025 | 155,000 | 155,000 | 155,000 | 156,300 | 153,200 | 27 |
| October 17, 2025 | 153,700 | 155,200 | 155,200 | 155,200 | 153,700 | 29 |
| October 16, 2025 | 153,700 | 153,600 | 153,600 | 153,700 | 152,300 | 9 |
| October 15, 2025 | 153,400 | 153,000 | 153,000 | 153,400 | 153,000 | 37 |
| October 14, 2025 | 155,000 | 153,400 | 153,400 | 155,000 | 152,000 | 21 |
| October 13, 2025 | 152,800 | 152,900 | 152,900 | 153,100 | 151,300 | 20 |
| October 10, 2025 | 155,200 | 153,000 | 153,000 | 155,200 | 151,700 | 129 |
| October 02, 2025 | 157,300 | 155,400 | 155,400 | 157,300 | 155,200 | 11 |
| October 01, 2025 | 159,800 | 157,300 | 157,300 | 159,800 | 157,300 | 7 |
| September 30, 2025 | 156,000 | 157,900 | 157,900 | 160,000 | 156,000 | 332 |
| September 29, 2025 | 156,700 | 156,700 | 156,700 | 157,500 | 155,000 | 7,295 |
| September 26, 2025 | 159,800 | 156,700 | 156,700 | 159,900 | 156,700 | 80 |
| September 25, 2025 | 161,600 | 162,000 | 162,000 | 162,300 | 159,600 | 26 |
| September 24, 2025 | 159,800 | 162,000 | 162,000 | 162,000 | 159,000 | 50 |
| September 23, 2025 | 159,000 | 160,400 | 160,400 | 160,400 | 159,000 | 23 |
| September 22, 2025 | 157,500 | 160,200 | 160,200 | 160,500 | 157,400 | 134 |
| September 19, 2025 | 160,500 | 155,000 | 155,000 | 163,700 | 155,000 | 436 |
| September 18, 2025 | 159,400 | 162,300 | 162,300 | 162,800 | 159,400 | 51 |
| September 17, 2025 | 160,000 | 161,000 | 161,000 | 161,400 | 155,000 | 296 |
| September 16, 2025 | 157,000 | 158,500 | 158,500 | 158,500 | 157,000 | 98 |
| September 15, 2025 | 156,400 | 157,100 | 157,100 | 158,000 | 156,400 | 62 |
| September 12, 2025 | 156,200 | 156,400 | 156,400 | 157,700 | 155,900 | 80 |
| September 11, 2025 | 159,800 | 156,100 | 156,100 | 159,800 | 155,400 | 522 |
| September 10, 2025 | 155,500 | 158,000 | 158,000 | 158,200 | 153,400 | 128 |
| September 09, 2025 | 154,400 | 155,500 | 155,500 | 156,700 | 152,800 | 108 |
| September 08, 2025 | 152,500 | 154,400 | 154,400 | 154,800 | 152,000 | 286 |
| September 05, 2025 | 152,000 | 151,200 | 151,200 | 152,000 | 151,200 | 16 |
| September 04, 2025 | 151,200 | 151,700 | 151,700 | 151,700 | 150,700 | 5 |
| September 03, 2025 | 151,200 | 151,200 | 151,200 | 151,200 | 150,400 | 136 |
| September 02, 2025 | 152,000 | 150,400 | 150,400 | 152,000 | 150,000 | 71 |
| September 01, 2025 | 151,700 | 151,000 | 151,000 | 151,700 | 151,000 | 4 |
| August 29, 2025 | 151,400 | 151,700 | 151,700 | 151,700 | 151,100 | 17 |
| August 28, 2025 | 151,100 | 151,200 | 151,200 | 151,500 | 150,100 | 24 |
| August 27, 2025 | 152,000 | 152,000 | 152,000 | 152,000 | 152,000 | 5 |
| August 26, 2025 | 150,700 | 151,600 | 151,600 | 151,700 | 150,500 | 17 |
| August 25, 2025 | 151,100 | 150,800 | 150,800 | 151,100 | 150,800 | 9 |
| August 22, 2025 | 150,400 | 150,400 | 150,400 | 151,100 | 150,000 | 101 |
| August 21, 2025 | 150,600 | 150,800 | 150,800 | 151,200 | 150,600 | 9 |
| August 20, 2025 | 150,800 | 150,600 | 150,600 | 152,400 | 150,300 | 23 |
| August 19, 2025 | 152,500 | 152,500 | 152,500 | 152,600 | 150,600 | 10 |
| August 18, 2025 | 152,500 | 152,500 | 152,500 | 152,500 | 152,500 | 6 |
| August 14, 2025 | 151,500 | 152,500 | 152,500 | 152,600 | 151,500 | 21 |
| August 13, 2025 | 152,500 | 151,400 | 151,400 | 152,500 | 151,200 | 70 |
| August 12, 2025 | 151,300 | 152,200 | 152,200 | 152,200 | 151,300 | 16 |
| August 11, 2025 | 151,400 | 151,800 | 151,800 | 151,800 | 151,400 | 85 |
| August 08, 2025 | 151,700 | 151,400 | 151,400 | 151,700 | 151,400 | 16 |
