142,500.00
+300(+0.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 142,000 | 142,200 | 142,200 | 148,100 | 141,300 | 14,013 |
| December 03, 2025 | 141,000 | 143,300 | 143,300 | 145,400 | 140,600 | 10,720 |
| December 02, 2025 | 138,900 | 142,400 | 142,400 | 143,600 | 137,200 | 13,355 |
| December 01, 2025 | 140,200 | 138,800 | 138,800 | 144,100 | 138,600 | 6,898 |
| November 28, 2025 | 139,800 | 141,300 | 141,300 | 142,400 | 138,100 | 8,207 |
| November 27, 2025 | 136,600 | 139,700 | 139,700 | 140,400 | 136,400 | 4,930 |
| November 26, 2025 | 134,000 | 137,800 | 137,800 | 137,900 | 133,600 | 8,486 |
| November 25, 2025 | 134,500 | 132,700 | 132,700 | 138,000 | 132,300 | 8,499 |
| November 24, 2025 | 137,500 | 133,200 | 133,200 | 138,600 | 132,500 | 42,617 |
| November 21, 2025 | 141,700 | 135,900 | 135,900 | 144,500 | 135,300 | 7,630 |
| November 20, 2025 | 137,800 | 140,300 | 140,300 | 144,200 | 137,800 | 6,026 |
| November 19, 2025 | 137,200 | 139,000 | 139,000 | 140,200 | 135,400 | 9,787 |
| November 18, 2025 | 141,000 | 135,900 | 135,900 | 141,600 | 135,400 | 14,150 |
| November 17, 2025 | 143,600 | 141,100 | 141,100 | 146,300 | 140,700 | 16,644 |
| November 14, 2025 | 148,000 | 143,800 | 143,800 | 148,000 | 143,600 | 7,036 |
| November 13, 2025 | 144,000 | 148,700 | 148,700 | 150,000 | 144,000 | 10,766 |
| November 12, 2025 | 141,600 | 146,700 | 146,700 | 146,800 | 140,000 | 11,627 |
| November 11, 2025 | 146,500 | 143,400 | 143,400 | 147,400 | 142,100 | 8,890 |
| November 10, 2025 | 135,900 | 147,200 | 147,200 | 149,400 | 135,700 | 16,344 |
| November 07, 2025 | 143,000 | 134,900 | 134,900 | 143,000 | 133,900 | 11,610 |
| November 06, 2025 | 139,400 | 142,800 | 142,800 | 144,400 | 137,700 | 18,125 |
| November 05, 2025 | 144,400 | 138,200 | 138,200 | 144,400 | 136,800 | 13,290 |
| November 04, 2025 | 139,700 | 143,200 | 143,200 | 145,700 | 139,000 | 12,806 |
| November 03, 2025 | 143,100 | 140,500 | 140,500 | 146,600 | 140,500 | 7,619 |
| October 31, 2025 | 146,700 | 143,400 | 143,400 | 146,700 | 142,700 | 13,286 |
| October 30, 2025 | 148,100 | 145,300 | 145,300 | 150,000 | 145,300 | 15,617 |
| October 29, 2025 | 146,700 | 149,600 | 149,600 | 155,200 | 146,200 | 16,730 |
| October 28, 2025 | 144,100 | 144,400 | 144,400 | 145,900 | 142,300 | 8,423 |
| October 27, 2025 | 143,500 | 144,600 | 144,600 | 150,300 | 143,400 | 8,527 |
| October 24, 2025 | 145,200 | 144,900 | 144,900 | 145,800 | 141,700 | 15,218 |
| October 23, 2025 | 145,600 | 144,000 | 144,000 | 148,900 | 144,000 | 12,018 |
| October 22, 2025 | 143,500 | 148,000 | 148,000 | 148,000 | 142,400 | 8,484 |
| October 21, 2025 | 146,600 | 144,000 | 144,000 | 149,700 | 143,600 | 10,114 |
| October 20, 2025 | 144,900 | 146,800 | 146,800 | 147,300 | 142,300 | 8,465 |
| October 17, 2025 | 146,900 | 146,300 | 146,300 | 148,000 | 143,000 | 14,345 |
| October 16, 2025 | 142,600 | 148,300 | 148,300 | 148,300 | 142,600 | 12,993 |
| October 15, 2025 | 142,200 | 142,900 | 142,900 | 143,500 | 140,800 | 10,258 |
| October 14, 2025 | 142,400 | 142,900 | 142,900 | 144,800 | 141,700 | 8,880 |
| October 13, 2025 | 142,100 | 144,500 | 144,500 | 145,000 | 139,300 | 11,602 |
| October 10, 2025 | 150,300 | 144,100 | 144,100 | 150,300 | 141,900 | 18,851 |
| October 02, 2025 | 155,000 | 152,400 | 152,400 | 156,100 | 152,300 | 14,463 |
| October 01, 2025 | 158,700 | 155,800 | 155,800 | 158,800 | 155,000 | 10,538 |
| September 30, 2025 | 159,200 | 158,700 | 158,700 | 160,600 | 156,000 | 8,443 |
| September 29, 2025 | 157,500 | 160,800 | 160,800 | 161,500 | 153,000 | 15,992 |
| September 26, 2025 | 158,200 | 156,000 | 156,000 | 159,000 | 154,200 | 8,276 |
| September 25, 2025 | 159,900 | 159,000 | 159,000 | 163,300 | 158,300 | 11,722 |
| September 24, 2025 | 163,200 | 159,900 | 159,900 | 163,800 | 159,000 | 12,679 |
| September 23, 2025 | 163,900 | 163,200 | 163,200 | 166,800 | 161,900 | 9,094 |
| September 22, 2025 | 166,400 | 164,700 | 164,700 | 167,000 | 164,400 | 8,763 |
| September 19, 2025 | 167,900 | 166,200 | 166,200 | 168,100 | 165,500 | 9,016 |
| September 18, 2025 | 169,600 | 168,100 | 168,100 | 170,000 | 167,400 | 8,376 |
| September 17, 2025 | 170,600 | 170,500 | 170,500 | 172,400 | 168,700 | 14,803 |
| September 16, 2025 | 173,300 | 171,700 | 171,700 | 174,600 | 169,100 | 19,428 |
| September 15, 2025 | 174,700 | 173,400 | 173,400 | 175,200 | 171,000 | 12,296 |
| September 12, 2025 | 177,400 | 174,700 | 174,700 | 178,000 | 174,700 | 8,631 |
| September 11, 2025 | 182,200 | 176,900 | 176,900 | 183,400 | 176,500 | 15,296 |
| September 10, 2025 | 177,200 | 182,200 | 182,200 | 182,400 | 177,200 | 5,936 |
| September 09, 2025 | 178,600 | 178,500 | 178,500 | 180,000 | 177,100 | 9,190 |
| September 08, 2025 | 176,200 | 177,200 | 177,200 | 177,600 | 175,100 | 5,933 |
| September 05, 2025 | 177,900 | 176,200 | 176,200 | 181,000 | 175,100 | 6,600 |
