108,400.00
+3300(+3.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 105,300 | 108,400 | 108,400 | 108,400 | 104,600 | 21.24M |
| December 04, 2025 | 103,900 | 105,100 | 105,100 | 105,100 | 103,200 | 10.6M |
| December 03, 2025 | 104,700 | 104,500 | 104,500 | 105,500 | 104,000 | 16.44M |
| December 02, 2025 | 101,200 | 103,400 | 103,400 | 103,500 | 101,000 | 15.09M |
| December 01, 2025 | 102,000 | 100,800 | 100,800 | 102,800 | 99,900 | 10.91M |
| November 28, 2025 | 103,800 | 100,500 | 100,500 | 103,800 | 100,500 | 14.54M |
| November 27, 2025 | 104,100 | 103,500 | 103,500 | 105,500 | 102,700 | 17.71M |
| November 26, 2025 | 100,500 | 102,700 | 102,700 | 102,900 | 99,300 | 19.36M |
| November 25, 2025 | 101,400 | 99,300 | 99,300 | 101,400 | 97,800 | 17M |
| November 24, 2025 | 97,800 | 96,700 | 96,700 | 99,000 | 96,200 | 28.5M |
| November 21, 2025 | 95,600 | 94,800 | 94,800 | 96,800 | 94,500 | 22.97M |
| November 20, 2025 | 100,900 | 100,600 | 100,600 | 102,900 | 99,500 | 26.92M |
| November 19, 2025 | 97,100 | 96,500 | 96,500 | 97,500 | 94,600 | 16.36M |
| November 18, 2025 | 99,800 | 97,800 | 97,800 | 100,900 | 97,500 | 17.1M |
| November 17, 2025 | 99,800 | 100,600 | 100,600 | 101,000 | 99,500 | 18.9M |
| November 14, 2025 | 99,000 | 97,750 | 97,750 | 99,600 | 97,600 | 19.16M |
| November 13, 2025 | 102,500 | 103,600 | 103,600 | 104,200 | 102,300 | 11.95M |
| November 12, 2025 | 103,000 | 103,100 | 103,100 | 103,900 | 101,600 | 20.78M |
| November 11, 2025 | 103,700 | 103,500 | 103,500 | 106,000 | 102,000 | 26.58M |
| November 10, 2025 | 98,600 | 100,600 | 100,600 | 101,000 | 97,900 | 25.1M |
| November 07, 2025 | 96,400 | 97,900 | 97,900 | 100,300 | 96,300 | 23.9M |
| November 06, 2025 | 103,700 | 99,700 | 99,700 | 103,800 | 98,800 | 25.93M |
| November 05, 2025 | 101,000 | 100,600 | 100,600 | 102,000 | 96,700 | 46.78M |
| November 04, 2025 | 111,800 | 105,300 | 105,300 | 112,400 | 105,000 | 28.77M |
| November 03, 2025 | 106,900 | 111,100 | 111,100 | 111,500 | 106,500 | 28.12M |
| October 31, 2025 | 105,000 | 107,500 | 107,500 | 108,600 | 103,300 | 40.76M |
| October 30, 2025 | 102,400 | 104,100 | 104,100 | 105,800 | 102,000 | 36.09M |
| October 29, 2025 | 100,200 | 100,700 | 100,700 | 101,000 | 99,100 | 19.55M |
| October 28, 2025 | 100,900 | 99,500 | 99,500 | 101,000 | 99,100 | 19.83M |
| October 27, 2025 | 101,300 | 102,000 | 102,000 | 102,000 | 100,600 | 24.32M |
| October 24, 2025 | 97,900 | 98,800 | 98,800 | 99,000 | 97,700 | 18.57M |
| October 23, 2025 | 96,800 | 96,500 | 96,500 | 98,500 | 96,300 | 18.26M |
| October 22, 2025 | 97,100 | 98,100 | 98,100 | 98,200 | 95,500 | 14.04M |
| October 21, 2025 | 98,500 | 97,500 | 97,500 | 99,900 | 97,300 | 23.65M |
| October 20, 2025 | 97,900 | 98,100 | 98,100 | 98,300 | 96,000 | 19.07M |
| October 17, 2025 | 97,200 | 97,900 | 97,900 | 99,100 | 96,700 | 23.61M |
| October 16, 2025 | 95,300 | 97,700 | 97,700 | 97,700 | 95,000 | 26.45M |
| October 15, 2025 | 92,300 | 95,300 | 95,300 | 95,300 | 92,100 | 18.68M |
| October 14, 2025 | 95,300 | 91,600 | 91,600 | 96,000 | 90,200 | 37.15M |
| October 13, 2025 | 91,300 | 93,300 | 93,300 | 93,400 | 90,700 | 23.79M |
| October 10, 2025 | 94,000 | 94,400 | 94,400 | 94,500 | 92,700 | 34.63M |
| October 02, 2025 | 89,300 | 89,000 | 89,000 | 90,300 | 88,700 | 57.58M |
| October 01, 2025 | 84,900 | 86,000 | 86,000 | 86,200 | 84,700 | 20.6M |
| September 30, 2025 | 84,600 | 83,700 | 83,700 | 84,900 | 83,400 | 11.65M |
| September 29, 2025 | 83,300 | 84,200 | 84,200 | 85,000 | 83,200 | 12.98M |
| September 26, 2025 | 85,000 | 83,300 | 83,300 | 85,300 | 82,400 | 23.02M |
| September 25, 2025 | 84,400 | 86,100 | 86,100 | 86,200 | 84,100 | 19.44M |
| September 24, 2025 | 84,200 | 85,300 | 85,300 | 85,500 | 83,700 | 15.17M |
| September 23, 2025 | 85,800 | 85,000 | 85,000 | 85,900 | 83,600 | 20.89M |
| September 22, 2025 | 81,500 | 83,500 | 83,500 | 84,000 | 81,100 | 29.48M |
| September 19, 2025 | 81,100 | 79,700 | 79,700 | 81,200 | 79,600 | 24.99M |
| September 18, 2025 | 79,100 | 80,300 | 80,300 | 80,500 | 78,600 | 22.86M |
| September 17, 2025 | 79,100 | 78,100 | 78,100 | 79,100 | 77,100 | 18.89M |
| September 16, 2025 | 76,900 | 79,400 | 79,400 | 79,500 | 76,700 | 27.77M |
| September 15, 2025 | 77,200 | 76,500 | 76,500 | 77,600 | 75,900 | 21.75M |
| September 12, 2025 | 74,600 | 75,200 | 75,200 | 75,600 | 74,200 | 25.22M |
| September 11, 2025 | 73,200 | 73,400 | 73,400 | 73,600 | 72,100 | 20.74M |
| September 10, 2025 | 71,800 | 72,600 | 72,600 | 72,800 | 71,600 | 21.56M |
| September 09, 2025 | 70,100 | 71,400 | 71,400 | 71,500 | 70,000 | 12.53M |
| September 08, 2025 | 69,800 | 70,100 | 70,100 | 70,500 | 69,600 | 9.26M |
