152,500.00
-200(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 153,700 | 152,700 | 152,700 | 156,000 | 150,100 | 4,770 |
| December 03, 2025 | 147,600 | 153,700 | 153,700 | 153,800 | 147,600 | 5,212 |
| December 02, 2025 | 147,100 | 147,600 | 147,600 | 149,700 | 147,100 | 2,038 |
| December 01, 2025 | 150,100 | 147,100 | 147,100 | 150,100 | 146,800 | 2,653 |
| November 28, 2025 | 147,900 | 150,100 | 150,100 | 150,100 | 147,900 | 2,224 |
| November 27, 2025 | 145,700 | 147,900 | 147,900 | 148,300 | 145,700 | 1,935 |
| November 26, 2025 | 144,800 | 145,700 | 145,700 | 145,900 | 144,800 | 1,595 |
| November 25, 2025 | 147,100 | 144,800 | 144,800 | 147,100 | 143,600 | 3,040 |
| November 24, 2025 | 146,200 | 147,100 | 147,100 | 151,600 | 145,200 | 4,304 |
| November 21, 2025 | 145,000 | 146,200 | 146,200 | 147,300 | 142,400 | 3,736 |
| November 20, 2025 | 143,900 | 145,000 | 145,000 | 145,800 | 143,900 | 3,506 |
| November 19, 2025 | 144,200 | 143,900 | 143,900 | 144,200 | 142,900 | 2,817 |
| November 18, 2025 | 146,700 | 144,200 | 144,200 | 146,700 | 142,000 | 3,211 |
| November 17, 2025 | 146,100 | 146,700 | 146,700 | 147,200 | 144,700 | 4,155 |
| November 14, 2025 | 147,500 | 146,100 | 146,100 | 148,700 | 146,100 | 1,992 |
| November 13, 2025 | 146,200 | 146,100 | 146,100 | 147,500 | 146,000 | 2,254 |
| November 12, 2025 | 146,100 | 146,800 | 146,800 | 147,100 | 146,100 | 2,876 |
| November 11, 2025 | 146,000 | 146,100 | 146,100 | 147,400 | 146,000 | 2,594 |
| November 10, 2025 | 148,000 | 146,000 | 146,000 | 150,600 | 145,800 | 3,472 |
| November 07, 2025 | 148,400 | 148,000 | 148,000 | 149,100 | 146,300 | 2,134 |
| November 06, 2025 | 147,600 | 148,400 | 148,400 | 153,400 | 146,800 | 3,353 |
| November 05, 2025 | 149,300 | 147,600 | 147,600 | 149,800 | 146,400 | 3,604 |
| November 04, 2025 | 148,500 | 147,100 | 147,100 | 159,000 | 147,000 | 4,177 |
| November 03, 2025 | 151,200 | 148,500 | 148,500 | 151,400 | 148,200 | 3,748 |
| October 31, 2025 | 149,000 | 151,200 | 151,200 | 151,500 | 147,000 | 3,435 |
| October 30, 2025 | 153,200 | 149,000 | 149,000 | 154,800 | 147,500 | 4,012 |
| October 29, 2025 | 156,000 | 153,200 | 153,200 | 158,500 | 153,200 | 3,475 |
| October 28, 2025 | 154,500 | 156,000 | 156,000 | 156,700 | 153,600 | 3,170 |
| October 27, 2025 | 155,400 | 154,500 | 154,500 | 157,000 | 154,400 | 2,462 |
| October 24, 2025 | 155,400 | 155,400 | 155,400 | 155,600 | 154,100 | 1,482 |
| October 23, 2025 | 157,800 | 155,400 | 155,400 | 157,900 | 155,100 | 2,311 |
| October 22, 2025 | 157,600 | 157,800 | 157,800 | 158,100 | 155,500 | 2,224 |
| October 21, 2025 | 158,500 | 157,600 | 157,600 | 159,000 | 156,600 | 2,690 |
| October 20, 2025 | 158,000 | 158,500 | 158,500 | 158,800 | 156,500 | 2,595 |
| October 17, 2025 | 159,300 | 158,000 | 158,000 | 160,800 | 158,000 | 1,959 |
| October 16, 2025 | 156,100 | 160,900 | 160,900 | 161,000 | 156,100 | 4,027 |
| October 15, 2025 | 150,600 | 156,000 | 156,000 | 156,000 | 150,600 | 3,020 |
| October 14, 2025 | 150,300 | 152,200 | 152,200 | 156,500 | 149,600 | 5,125 |
| October 13, 2025 | 157,600 | 153,000 | 153,000 | 157,600 | 151,400 | 1,943 |
| October 10, 2025 | 152,300 | 158,700 | 158,700 | 158,700 | 151,500 | 3,063 |
| October 02, 2025 | 154,000 | 156,700 | 156,700 | 158,000 | 153,100 | 4,212 |
| October 01, 2025 | 150,000 | 153,900 | 153,900 | 156,100 | 150,000 | 1,994 |
| September 30, 2025 | 151,000 | 150,000 | 150,000 | 153,100 | 150,000 | 1,504 |
| September 29, 2025 | 153,500 | 152,500 | 152,500 | 155,200 | 151,100 | 1,668 |
| September 26, 2025 | 153,600 | 152,000 | 152,000 | 153,800 | 148,200 | 1,681 |
| September 25, 2025 | 161,400 | 153,600 | 153,600 | 161,900 | 152,700 | 3,432 |
| September 24, 2025 | 158,000 | 161,400 | 161,400 | 161,400 | 157,700 | 4,272 |
| September 23, 2025 | 157,200 | 157,500 | 157,500 | 157,700 | 157,200 | 1,755 |
| September 22, 2025 | 157,100 | 157,200 | 157,200 | 157,850 | 157,000 | 943 |
| September 19, 2025 | 157,000 | 157,000 | 157,000 | 157,500 | 157,000 | 907 |
| September 18, 2025 | 155,900 | 157,000 | 157,000 | 157,000 | 155,900 | 2,399 |
| September 17, 2025 | 155,500 | 155,900 | 155,900 | 155,900 | 155,500 | 1,366 |
| September 16, 2025 | 155,300 | 155,500 | 155,500 | 155,500 | 155,300 | 1,327 |
| September 15, 2025 | 154,600 | 155,300 | 155,300 | 155,400 | 154,600 | 1,620 |
| September 12, 2025 | 155,000 | 154,600 | 154,600 | 155,500 | 153,300 | 2,573 |
| September 11, 2025 | 152,200 | 155,000 | 155,000 | 155,000 | 152,200 | 3,462 |
| September 10, 2025 | 146,500 | 152,200 | 152,200 | 152,500 | 146,500 | 2,169 |
| September 09, 2025 | 151,800 | 149,300 | 149,300 | 151,800 | 147,600 | 2,393 |
| September 08, 2025 | 151,200 | 149,300 | 149,300 | 152,100 | 149,000 | 1,303 |
| September 05, 2025 | 150,300 | 152,700 | 152,700 | 152,700 | 150,000 | 2,466 |
