212,500.00
+9500(+4.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 199,300 | 203,000 | 203,000 | 203,500 | 197,500 | 186,102 |
| December 03, 2025 | 198,500 | 196,900 | 196,900 | 198,600 | 196,900 | 63,297 |
| December 02, 2025 | 192,300 | 197,900 | 197,900 | 198,300 | 192,000 | 133,620 |
| December 01, 2025 | 194,700 | 191,800 | 191,800 | 195,800 | 190,000 | 143,400 |
| November 28, 2025 | 196,700 | 194,700 | 194,700 | 196,900 | 194,500 | 90,631 |
| November 27, 2025 | 199,000 | 196,700 | 196,700 | 199,400 | 195,800 | 113,257 |
| November 26, 2025 | 196,500 | 199,900 | 199,900 | 200,500 | 196,000 | 111,236 |
| November 25, 2025 | 194,800 | 195,400 | 195,400 | 198,000 | 193,300 | 105,874 |
| November 24, 2025 | 197,800 | 192,300 | 192,300 | 198,000 | 192,300 | 234,789 |
| November 21, 2025 | 195,000 | 196,800 | 196,800 | 197,600 | 194,500 | 122,579 |
| November 20, 2025 | 202,500 | 199,900 | 199,900 | 203,000 | 199,000 | 113,122 |
| November 19, 2025 | 200,000 | 201,000 | 201,000 | 201,500 | 197,300 | 81,612 |
| November 18, 2025 | 204,000 | 199,300 | 199,300 | 204,500 | 199,100 | 104,248 |
| November 17, 2025 | 206,500 | 204,500 | 204,500 | 206,500 | 202,500 | 63,916 |
| November 14, 2025 | 204,500 | 203,500 | 203,500 | 207,500 | 202,500 | 91,955 |
| November 13, 2025 | 206,500 | 207,000 | 207,000 | 208,000 | 204,500 | 97,662 |
| November 12, 2025 | 203,000 | 206,500 | 206,500 | 207,000 | 203,000 | 133,615 |
| November 11, 2025 | 203,000 | 203,000 | 203,000 | 203,500 | 200,000 | 109,848 |
| November 10, 2025 | 196,900 | 200,000 | 200,000 | 203,500 | 196,600 | 131,486 |
| November 07, 2025 | 197,000 | 195,800 | 195,800 | 199,400 | 192,400 | 161,836 |
| November 06, 2025 | 204,500 | 199,800 | 199,800 | 204,500 | 197,200 | 153,062 |
| November 05, 2025 | 202,000 | 200,000 | 200,000 | 202,000 | 193,300 | 334,307 |
| November 04, 2025 | 215,000 | 206,000 | 206,000 | 216,500 | 204,500 | 248,922 |
| November 03, 2025 | 224,500 | 216,500 | 216,500 | 226,500 | 215,500 | 265,633 |
| October 31, 2025 | 209,000 | 220,000 | 220,000 | 224,500 | 207,000 | 415,568 |
| October 30, 2025 | 216,000 | 206,500 | 206,500 | 216,500 | 204,000 | 414,401 |
| October 29, 2025 | 190,600 | 196,900 | 196,900 | 197,100 | 190,600 | 175,268 |
| October 28, 2025 | 190,200 | 189,900 | 189,900 | 190,400 | 188,200 | 99,738 |
| October 27, 2025 | 191,900 | 190,200 | 190,200 | 193,000 | 190,000 | 149,166 |
| October 24, 2025 | 190,600 | 190,800 | 190,800 | 191,500 | 188,600 | 112,572 |
| October 23, 2025 | 192,400 | 190,300 | 190,300 | 193,200 | 189,000 | 177,475 |
| October 22, 2025 | 193,200 | 193,600 | 193,600 | 193,600 | 189,100 | 174,746 |
| October 21, 2025 | 184,900 | 190,000 | 190,000 | 192,000 | 183,800 | 273,987 |
| October 20, 2025 | 182,100 | 182,800 | 182,800 | 183,100 | 178,600 | 151,625 |
| October 17, 2025 | 179,500 | 178,900 | 178,900 | 181,700 | 178,500 | 135,326 |
| October 16, 2025 | 176,900 | 180,300 | 180,300 | 180,600 | 175,900 | 370,984 |
| October 15, 2025 | 170,400 | 170,800 | 170,800 | 171,300 | 170,100 | 74,762 |
| October 14, 2025 | 168,800 | 170,300 | 170,300 | 171,200 | 168,600 | 147,710 |
| October 13, 2025 | 166,600 | 168,300 | 168,300 | 169,200 | 166,200 | 79,474 |
| October 10, 2025 | 169,100 | 168,400 | 168,400 | 169,600 | 167,700 | 200,181 |
| October 02, 2025 | 166,800 | 169,100 | 169,100 | 169,900 | 166,800 | 155,146 |
| October 01, 2025 | 166,500 | 166,200 | 166,200 | 168,300 | 166,200 | 87,570 |
| September 30, 2025 | 167,300 | 166,500 | 166,500 | 168,500 | 166,500 | 117,644 |
| September 29, 2025 | 166,500 | 167,300 | 167,300 | 167,500 | 166,000 | 66,018 |
| September 26, 2025 | 168,000 | 166,100 | 166,100 | 168,000 | 166,000 | 113,532 |
| September 25, 2025 | 168,200 | 168,200 | 168,200 | 168,400 | 167,200 | 71,696 |
| September 24, 2025 | 167,500 | 168,200 | 168,200 | 168,700 | 167,300 | 58,545 |
| September 23, 2025 | 167,800 | 167,400 | 167,400 | 169,900 | 167,400 | 111,692 |
| September 22, 2025 | 164,900 | 167,400 | 167,400 | 168,900 | 164,900 | 126,575 |
| September 19, 2025 | 169,500 | 164,500 | 164,500 | 169,500 | 164,500 | 479,925 |
| September 18, 2025 | 169,000 | 169,600 | 169,600 | 169,600 | 168,100 | 84,651 |
| September 17, 2025 | 169,000 | 169,000 | 169,000 | 169,300 | 168,100 | 81,407 |
| September 16, 2025 | 169,100 | 169,100 | 169,100 | 169,300 | 167,700 | 97,524 |
| September 15, 2025 | 173,300 | 169,100 | 169,100 | 173,300 | 167,800 | 293,954 |
| September 12, 2025 | 172,600 | 173,500 | 173,500 | 173,500 | 171,900 | 68,877 |
| September 11, 2025 | 173,000 | 172,600 | 172,600 | 173,100 | 171,900 | 54,554 |
| September 10, 2025 | 173,000 | 173,000 | 173,000 | 173,700 | 171,500 | 87,794 |
| September 09, 2025 | 170,500 | 173,000 | 173,000 | 173,000 | 170,500 | 68,887 |
| September 08, 2025 | 170,300 | 170,500 | 170,500 | 170,900 | 168,500 | 67,974 |
| September 05, 2025 | 173,200 | 170,900 | 170,900 | 173,300 | 170,700 | 88,216 |
