199,700.00
-3800(-1.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 201,000 | 203,500 | 203,500 | 205,000 | 201,000 | 9,639 |
| November 12, 2025 | 199,900 | 203,000 | 203,000 | 204,500 | 199,500 | 11,074 |
| November 11, 2025 | 200,000 | 199,500 | 199,500 | 201,000 | 198,000 | 10,238 |
| November 10, 2025 | 194,000 | 199,000 | 199,000 | 202,000 | 194,000 | 11,839 |
| November 07, 2025 | 195,000 | 194,000 | 194,000 | 196,700 | 190,800 | 18,359 |
| November 06, 2025 | 200,000 | 197,500 | 197,500 | 201,500 | 195,100 | 19,473 |
| November 05, 2025 | 199,900 | 197,900 | 197,900 | 199,900 | 184,000 | 43,938 |
| November 04, 2025 | 211,500 | 202,500 | 202,500 | 212,000 | 201,500 | 30,086 |
| November 03, 2025 | 218,000 | 212,500 | 212,500 | 218,500 | 210,000 | 31,483 |
| October 31, 2025 | 203,500 | 214,500 | 214,500 | 216,000 | 202,500 | 44,185 |
| October 30, 2025 | 210,000 | 201,000 | 201,000 | 217,000 | 198,900 | 59,680 |
| October 29, 2025 | 189,200 | 193,300 | 193,300 | 193,500 | 188,000 | 25,955 |
| October 28, 2025 | 188,100 | 187,800 | 187,800 | 188,700 | 186,600 | 13,840 |
| October 27, 2025 | 188,300 | 188,100 | 188,100 | 190,700 | 187,500 | 15,559 |
| October 24, 2025 | 187,400 | 188,300 | 188,300 | 190,000 | 186,400 | 17,204 |
| October 23, 2025 | 187,200 | 187,700 | 187,700 | 189,100 | 186,500 | 16,584 |
| October 22, 2025 | 189,900 | 190,000 | 190,000 | 190,000 | 186,300 | 15,358 |
| October 21, 2025 | 182,100 | 187,100 | 187,100 | 190,700 | 182,100 | 32,816 |
| October 20, 2025 | 180,900 | 181,400 | 181,400 | 181,800 | 177,200 | 23,136 |
| October 17, 2025 | 178,000 | 179,000 | 179,000 | 179,500 | 176,800 | 25,167 |
| October 16, 2025 | 173,500 | 178,700 | 178,700 | 178,700 | 173,500 | 57,270 |
| October 15, 2025 | 167,200 | 168,600 | 168,600 | 168,900 | 166,850 | 13,892 |
| October 14, 2025 | 165,600 | 167,200 | 167,200 | 168,100 | 165,600 | 20,047 |
| October 13, 2025 | 163,300 | 165,600 | 165,600 | 166,000 | 163,300 | 12,068 |
| October 10, 2025 | 166,400 | 165,600 | 165,600 | 166,700 | 165,100 | 19,226 |
| October 02, 2025 | 163,400 | 166,200 | 166,200 | 166,800 | 163,400 | 16,418 |
| October 01, 2025 | 163,200 | 163,400 | 163,400 | 164,200 | 163,200 | 6,408 |
| September 30, 2025 | 163,300 | 163,200 | 163,200 | 164,000 | 162,800 | 8,508 |
| September 29, 2025 | 163,200 | 163,300 | 163,300 | 164,700 | 162,600 | 9,441 |
| September 26, 2025 | 164,600 | 163,200 | 163,200 | 164,600 | 162,900 | 13,072 |
| September 25, 2025 | 164,800 | 165,200 | 165,200 | 165,450 | 164,000 | 4,866 |
| September 24, 2025 | 165,300 | 165,500 | 165,500 | 165,700 | 164,300 | 10,402 |
| September 23, 2025 | 164,400 | 165,300 | 165,300 | 166,100 | 163,500 | 9,445 |
| September 22, 2025 | 162,600 | 164,200 | 164,200 | 165,000 | 162,500 | 15,609 |
| September 19, 2025 | 165,400 | 162,600 | 162,600 | 165,400 | 162,600 | 26,763 |
| September 18, 2025 | 164,600 | 164,300 | 164,300 | 165,300 | 164,100 | 9,822 |
| September 17, 2025 | 164,700 | 164,600 | 164,600 | 165,100 | 164,300 | 7,344 |
| September 16, 2025 | 164,500 | 164,700 | 164,700 | 165,300 | 164,000 | 15,051 |
| September 15, 2025 | 169,200 | 164,400 | 164,400 | 169,200 | 164,000 | 43,087 |
| September 12, 2025 | 168,900 | 169,400 | 169,400 | 169,400 | 168,100 | 6,206 |
| September 11, 2025 | 169,400 | 168,900 | 168,900 | 169,500 | 168,100 | 5,998 |
| September 10, 2025 | 168,300 | 168,900 | 168,900 | 169,500 | 168,200 | 6,861 |
| September 09, 2025 | 167,000 | 168,100 | 168,100 | 168,600 | 167,000 | 9,811 |
| September 08, 2025 | 165,100 | 167,000 | 167,000 | 167,500 | 165,100 | 9,478 |
| September 05, 2025 | 168,900 | 167,500 | 167,500 | 169,200 | 167,200 | 10,798 |
| September 04, 2025 | 169,900 | 169,000 | 169,000 | 170,300 | 168,500 | 9,088 |
| September 03, 2025 | 167,600 | 169,900 | 169,900 | 171,000 | 167,200 | 22,244 |
| September 02, 2025 | 166,500 | 167,600 | 167,600 | 167,600 | 166,000 | 11,475 |
| September 01, 2025 | 165,500 | 166,500 | 166,500 | 168,000 | 165,100 | 16,310 |
| August 29, 2025 | 166,700 | 165,500 | 165,500 | 167,100 | 164,400 | 10,614 |
| August 28, 2025 | 166,000 | 166,800 | 166,800 | 167,400 | 165,000 | 15,304 |
| August 27, 2025 | 166,300 | 166,900 | 164,400 | 167,250 | 166,200 | 15,259 |
| August 26, 2025 | 166,400 | 166,300 | 163,808.98 | 167,300 | 166,000 | 14,797 |
| August 25, 2025 | 167,200 | 166,500 | 164,005.98 | 167,200 | 165,300 | 19,883 |
| August 22, 2025 | 167,400 | 167,200 | 167,200 | 168,300 | 166,800 | 14,883 |
| August 21, 2025 | 165,200 | 167,500 | 167,500 | 167,800 | 165,200 | 27,414 |
| August 20, 2025 | 164,700 | 165,300 | 165,300 | 165,600 | 164,000 | 15,053 |
| August 19, 2025 | 164,700 | 164,900 | 164,900 | 165,300 | 164,200 | 8,611 |
| August 18, 2025 | 165,500 | 164,700 | 164,700 | 165,900 | 164,500 | 12,840 |
| August 14, 2025 | 164,100 | 165,500 | 165,500 | 166,500 | 164,100 | 17,057 |
