206,500.00
+6500(+3.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 195,900 | 200,000 | 200,000 | 200,500 | 194,600 | 202,407 |
| December 03, 2025 | 194,300 | 193,900 | 193,900 | 194,600 | 193,000 | 66,014 |
| December 02, 2025 | 188,600 | 194,500 | 194,500 | 194,500 | 188,600 | 146,330 |
| December 01, 2025 | 191,300 | 188,400 | 188,400 | 191,600 | 186,500 | 204,844 |
| November 28, 2025 | 194,200 | 192,500 | 192,500 | 194,900 | 191,700 | 83,533 |
| November 27, 2025 | 196,900 | 194,400 | 194,400 | 197,000 | 193,500 | 75,114 |
| November 26, 2025 | 194,400 | 197,100 | 194,600 | 198,200 | 194,200 | 87,753 |
| November 25, 2025 | 192,400 | 193,300 | 190,848.2 | 195,300 | 192,000 | 70,122 |
| November 24, 2025 | 195,500 | 190,200 | 187,787.52 | 195,500 | 190,200 | 162,037 |
| November 21, 2025 | 191,500 | 194,200 | 194,200 | 194,800 | 190,900 | 109,632 |
| November 20, 2025 | 198,000 | 195,000 | 195,000 | 198,100 | 195,000 | 77,181 |
| November 19, 2025 | 196,800 | 196,100 | 196,100 | 198,800 | 193,100 | 86,714 |
| November 18, 2025 | 200,000 | 195,900 | 195,900 | 201,000 | 195,000 | 99,404 |
| November 17, 2025 | 202,000 | 201,000 | 201,000 | 202,500 | 199,500 | 70,464 |
| November 14, 2025 | 201,500 | 200,500 | 200,500 | 204,000 | 199,900 | 104,289 |
| November 13, 2025 | 203,500 | 204,500 | 204,500 | 205,500 | 201,500 | 67,983 |
| November 12, 2025 | 200,000 | 203,500 | 203,500 | 205,500 | 199,600 | 90,819 |
| November 11, 2025 | 200,000 | 199,300 | 199,300 | 201,500 | 198,400 | 94,212 |
| November 10, 2025 | 194,700 | 198,400 | 198,400 | 202,000 | 194,700 | 159,805 |
| November 07, 2025 | 195,000 | 194,000 | 194,000 | 196,850 | 190,600 | 114,104 |
| November 06, 2025 | 201,500 | 198,000 | 198,000 | 202,000 | 195,600 | 106,221 |
| November 05, 2025 | 199,900 | 198,000 | 198,000 | 200,000 | 191,700 | 213,127 |
| November 04, 2025 | 211,000 | 203,500 | 203,500 | 213,500 | 203,000 | 195,039 |
| November 03, 2025 | 219,000 | 213,000 | 213,000 | 220,500 | 212,000 | 224,479 |
| October 31, 2025 | 205,000 | 217,000 | 217,000 | 218,000 | 203,000 | 295,428 |
| October 30, 2025 | 210,000 | 202,000 | 202,000 | 211,000 | 199,200 | 286,305 |
| October 29, 2025 | 188,600 | 193,700 | 193,700 | 193,700 | 188,000 | 128,608 |
| October 28, 2025 | 188,400 | 187,700 | 187,700 | 188,700 | 186,700 | 129,333 |
| October 27, 2025 | 189,000 | 188,600 | 188,600 | 191,300 | 187,600 | 128,525 |
| October 24, 2025 | 188,700 | 188,800 | 188,800 | 190,200 | 187,300 | 84,139 |
| October 23, 2025 | 190,000 | 188,200 | 188,200 | 190,750 | 187,300 | 115,085 |
| October 22, 2025 | 191,400 | 191,300 | 191,300 | 191,500 | 187,000 | 114,663 |
| October 21, 2025 | 182,900 | 188,100 | 188,100 | 191,700 | 182,900 | 223,106 |
| October 20, 2025 | 181,600 | 181,500 | 181,500 | 182,900 | 177,400 | 134,672 |
| October 17, 2025 | 179,300 | 178,300 | 178,300 | 180,700 | 177,500 | 134,235 |
| October 16, 2025 | 176,000 | 179,600 | 179,600 | 180,000 | 175,500 | 295,317 |
| October 15, 2025 | 168,800 | 169,800 | 169,800 | 170,000 | 168,100 | 82,278 |
| October 14, 2025 | 166,500 | 168,800 | 168,800 | 169,300 | 166,500 | 132,283 |
| October 13, 2025 | 163,500 | 166,500 | 166,500 | 166,500 | 163,300 | 80,326 |
| October 10, 2025 | 167,000 | 165,600 | 165,600 | 167,400 | 165,500 | 134,242 |
| October 02, 2025 | 163,500 | 166,700 | 166,700 | 167,600 | 163,500 | 152,850 |
| October 01, 2025 | 163,000 | 163,100 | 163,100 | 164,400 | 162,900 | 79,003 |
| September 30, 2025 | 163,800 | 163,100 | 163,100 | 164,600 | 163,100 | 108,306 |
| September 29, 2025 | 163,200 | 163,900 | 163,900 | 164,800 | 162,700 | 68,350 |
| September 26, 2025 | 164,900 | 163,000 | 163,000 | 164,900 | 163,000 | 88,408 |
| September 25, 2025 | 165,300 | 165,300 | 165,300 | 166,000 | 164,700 | 55,709 |
| September 24, 2025 | 165,200 | 165,300 | 165,300 | 165,700 | 164,300 | 87,273 |
| September 23, 2025 | 164,600 | 165,200 | 165,200 | 166,700 | 164,600 | 85,679 |
| September 22, 2025 | 162,500 | 164,500 | 164,500 | 165,300 | 162,500 | 96,568 |
| September 19, 2025 | 166,000 | 162,100 | 162,100 | 166,100 | 162,100 | 256,234 |
| September 18, 2025 | 165,200 | 166,000 | 166,000 | 166,000 | 164,300 | 72,863 |
| September 17, 2025 | 165,500 | 165,200 | 165,200 | 165,500 | 164,400 | 80,991 |
| September 16, 2025 | 165,300 | 165,500 | 165,500 | 165,500 | 164,000 | 87,743 |
| September 15, 2025 | 170,000 | 165,300 | 165,300 | 170,000 | 164,300 | 238,707 |
| September 12, 2025 | 169,500 | 170,300 | 170,300 | 170,300 | 166,500 | 70,896 |
| September 11, 2025 | 170,100 | 169,500 | 169,500 | 170,300 | 169,000 | 40,230 |
| September 10, 2025 | 169,100 | 169,600 | 169,600 | 170,000 | 168,800 | 55,164 |
| September 09, 2025 | 167,100 | 168,700 | 168,700 | 169,300 | 167,100 | 51,776 |
| September 08, 2025 | 167,100 | 167,000 | 167,000 | 167,500 | 165,800 | 69,600 |
| September 05, 2025 | 170,200 | 167,500 | 167,500 | 170,500 | 167,000 | 67,763 |
