188,500.00
+1500(+0.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 187,000 | 188,500 | 188,500 | 189,600 | 182,500 | 131,494 |
| December 04, 2025 | 180,300 | 187,000 | 187,000 | 188,300 | 178,500 | 225,689 |
| December 03, 2025 | 175,400 | 180,200 | 180,200 | 181,700 | 173,500 | 193,749 |
| December 02, 2025 | 175,200 | 174,100 | 174,100 | 176,200 | 172,100 | 154,818 |
| December 01, 2025 | 181,000 | 173,900 | 173,900 | 181,100 | 172,400 | 140,244 |
| November 28, 2025 | 183,700 | 178,900 | 178,900 | 183,700 | 177,500 | 107,736 |
| November 27, 2025 | 181,400 | 182,100 | 182,100 | 185,400 | 180,100 | 172,627 |
| November 26, 2025 | 180,300 | 178,500 | 178,500 | 180,700 | 175,100 | 163,876 |
| November 25, 2025 | 183,400 | 177,400 | 177,400 | 186,200 | 176,700 | 143,841 |
| November 24, 2025 | 184,000 | 179,200 | 179,200 | 184,300 | 178,900 | 140,335 |
| November 21, 2025 | 187,900 | 182,200 | 182,200 | 188,900 | 180,800 | 176,600 |
| November 20, 2025 | 196,000 | 196,500 | 196,500 | 200,500 | 195,000 | 176,955 |
| November 19, 2025 | 194,400 | 191,000 | 191,000 | 194,400 | 185,700 | 172,566 |
| November 18, 2025 | 197,500 | 192,000 | 192,000 | 199,300 | 191,700 | 159,406 |
| November 17, 2025 | 198,000 | 201,000 | 201,000 | 204,500 | 195,500 | 204,712 |
| November 14, 2025 | 198,700 | 193,100 | 193,100 | 199,000 | 192,900 | 302,674 |
| November 13, 2025 | 209,000 | 206,500 | 206,500 | 211,000 | 204,500 | 296,893 |
| November 12, 2025 | 217,000 | 213,500 | 213,500 | 217,000 | 207,000 | 203,953 |
| November 11, 2025 | 219,000 | 215,500 | 215,500 | 224,000 | 212,000 | 219,091 |
| November 10, 2025 | 205,000 | 214,500 | 214,500 | 216,500 | 204,500 | 212,689 |
| November 07, 2025 | 210,500 | 202,000 | 202,000 | 213,000 | 199,100 | 276,291 |
| November 06, 2025 | 213,000 | 217,500 | 217,500 | 221,500 | 206,500 | 309,843 |
| November 05, 2025 | 216,000 | 206,000 | 206,000 | 216,000 | 200,000 | 364,604 |
| November 04, 2025 | 227,000 | 222,500 | 222,500 | 235,000 | 215,500 | 448,778 |
| November 03, 2025 | 215,000 | 217,500 | 217,500 | 226,000 | 213,750 | 583,460 |
| October 31, 2025 | 212,500 | 209,000 | 209,000 | 216,500 | 206,000 | 541,628 |
| October 30, 2025 | 220,500 | 217,500 | 217,500 | 224,500 | 214,000 | 300,079 |
| October 29, 2025 | 219,000 | 215,500 | 215,500 | 222,000 | 213,000 | 379,414 |
| October 28, 2025 | 215,000 | 217,500 | 217,500 | 218,500 | 212,500 | 206,344 |
| October 27, 2025 | 214,500 | 215,000 | 215,000 | 217,000 | 210,000 | 227,903 |
| October 24, 2025 | 206,000 | 211,500 | 211,500 | 213,000 | 204,500 | 176,284 |
| October 23, 2025 | 201,500 | 206,000 | 206,000 | 210,500 | 201,000 | 281,857 |
| October 22, 2025 | 197,200 | 201,000 | 201,000 | 203,000 | 194,600 | 200,178 |
| October 21, 2025 | 199,100 | 198,900 | 198,900 | 203,500 | 195,100 | 267,952 |
| October 20, 2025 | 190,700 | 197,200 | 197,200 | 199,800 | 189,700 | 372,647 |
| October 17, 2025 | 187,800 | 187,800 | 187,800 | 191,400 | 184,600 | 248,663 |
| October 16, 2025 | 184,500 | 183,800 | 183,800 | 185,400 | 181,600 | 109,358 |
| October 15, 2025 | 178,800 | 184,900 | 184,900 | 185,400 | 177,400 | 248,503 |
| October 14, 2025 | 171,300 | 175,900 | 175,900 | 181,500 | 171,300 | 261,675 |
| October 13, 2025 | 168,000 | 171,200 | 171,200 | 171,800 | 166,700 | 98,782 |
| October 10, 2025 | 173,000 | 171,900 | 171,900 | 174,700 | 169,200 | 167,952 |
| October 02, 2025 | 168,000 | 171,000 | 171,000 | 172,700 | 167,300 | 176,360 |
| October 01, 2025 | 168,500 | 167,000 | 167,000 | 168,500 | 165,500 | 90,782 |
| September 30, 2025 | 162,200 | 167,000 | 167,000 | 169,400 | 161,300 | 168,668 |
| September 29, 2025 | 164,500 | 162,300 | 162,300 | 165,600 | 161,200 | 86,018 |
| September 26, 2025 | 167,100 | 162,400 | 162,400 | 169,500 | 161,200 | 155,122 |
| September 25, 2025 | 169,400 | 165,500 | 165,500 | 169,500 | 163,900 | 184,813 |
| September 24, 2025 | 183,400 | 167,800 | 167,800 | 183,400 | 166,200 | 410,810 |
| September 23, 2025 | 186,100 | 181,900 | 181,900 | 190,500 | 181,600 | 158,996 |
| September 22, 2025 | 186,000 | 186,000 | 186,000 | 189,000 | 184,700 | 103,985 |
| September 19, 2025 | 185,800 | 184,200 | 184,200 | 185,900 | 183,900 | 90,796 |
| September 18, 2025 | 188,800 | 185,600 | 185,600 | 189,600 | 184,000 | 140,112 |
| September 17, 2025 | 191,100 | 187,500 | 187,500 | 192,000 | 187,200 | 106,179 |
| September 16, 2025 | 191,500 | 189,900 | 189,900 | 191,600 | 188,600 | 140,719 |
| September 15, 2025 | 182,000 | 187,800 | 187,800 | 193,500 | 181,100 | 253,422 |
| September 12, 2025 | 184,600 | 182,600 | 182,600 | 184,600 | 181,500 | 104,667 |
| September 11, 2025 | 184,400 | 183,700 | 183,700 | 184,600 | 180,400 | 148,968 |
| September 10, 2025 | 180,100 | 183,400 | 183,400 | 185,600 | 180,100 | 228,804 |
| September 09, 2025 | 178,100 | 179,400 | 179,400 | 180,400 | 176,400 | 107,529 |
| September 08, 2025 | 178,500 | 177,400 | 177,400 | 178,800 | 174,900 | 91,543 |