178,900.00
+2400(+1.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 179,200 | 176,500 | 176,500 | 179,200 | 176,500 | 4,769 |
| December 03, 2025 | 178,800 | 179,200 | 179,200 | 179,800 | 177,000 | 3,591 |
| December 02, 2025 | 178,700 | 178,800 | 178,800 | 180,600 | 177,500 | 4,844 |
| December 01, 2025 | 177,600 | 178,700 | 178,700 | 179,900 | 176,200 | 4,931 |
| November 28, 2025 | 177,500 | 177,500 | 177,500 | 179,000 | 175,000 | 5,896 |
| November 27, 2025 | 185,500 | 176,200 | 176,200 | 185,500 | 176,100 | 9,466 |
| November 26, 2025 | 176,100 | 182,200 | 182,200 | 182,500 | 176,100 | 7,418 |
| November 25, 2025 | 176,000 | 176,000 | 176,000 | 177,700 | 172,900 | 7,882 |
| November 24, 2025 | 178,500 | 174,300 | 174,300 | 180,400 | 173,000 | 8,235 |
| November 21, 2025 | 183,500 | 178,300 | 178,300 | 184,900 | 177,500 | 9,493 |
| November 20, 2025 | 186,200 | 187,000 | 187,000 | 187,300 | 183,100 | 3,745 |
| November 19, 2025 | 181,800 | 182,000 | 182,000 | 184,000 | 176,300 | 8,997 |
| November 18, 2025 | 187,000 | 181,800 | 181,800 | 188,500 | 181,800 | 9,809 |
| November 17, 2025 | 190,300 | 187,000 | 187,000 | 192,200 | 187,000 | 7,968 |
| November 14, 2025 | 188,500 | 188,400 | 188,400 | 193,000 | 185,300 | 11,881 |
| November 13, 2025 | 187,300 | 195,000 | 195,000 | 195,000 | 185,600 | 14,987 |
| November 12, 2025 | 186,000 | 187,300 | 187,300 | 188,200 | 184,400 | 10,403 |
| November 11, 2025 | 182,500 | 185,800 | 185,800 | 191,000 | 182,500 | 19,258 |
| November 10, 2025 | 175,300 | 181,500 | 181,500 | 181,600 | 173,900 | 7,151 |
| November 07, 2025 | 181,500 | 175,300 | 175,300 | 181,500 | 171,700 | 14,664 |
| November 06, 2025 | 185,000 | 184,200 | 184,200 | 186,500 | 181,000 | 12,394 |
| November 05, 2025 | 187,500 | 180,800 | 180,800 | 188,000 | 170,300 | 22,514 |
| November 04, 2025 | 199,600 | 188,700 | 188,700 | 201,500 | 188,000 | 31,993 |
| November 03, 2025 | 183,900 | 183,900 | 183,900 | 187,000 | 174,000 | 16,843 |
| October 31, 2025 | 186,500 | 183,300 | 183,300 | 190,000 | 182,100 | 15,779 |
| October 30, 2025 | 188,100 | 187,300 | 187,300 | 195,000 | 184,800 | 29,702 |
| October 29, 2025 | 183,000 | 188,000 | 188,000 | 188,200 | 180,150 | 41,002 |
| October 28, 2025 | 177,000 | 183,000 | 183,000 | 189,000 | 166,800 | 51,249 |
| October 27, 2025 | 180,400 | 177,300 | 177,300 | 182,600 | 174,100 | 37,351 |
| October 24, 2025 | 160,000 | 176,700 | 176,700 | 176,900 | 160,000 | 27,949 |
| October 23, 2025 | 161,000 | 160,000 | 160,000 | 162,800 | 155,100 | 14,236 |
| October 22, 2025 | 161,100 | 161,000 | 161,000 | 162,100 | 158,100 | 12,498 |
| October 21, 2025 | 157,800 | 158,000 | 158,000 | 162,600 | 154,900 | 22,625 |
| October 20, 2025 | 150,000 | 157,800 | 157,800 | 157,800 | 147,500 | 24,808 |
| October 17, 2025 | 139,600 | 149,100 | 149,100 | 153,100 | 138,800 | 35,689 |
| October 16, 2025 | 133,600 | 139,500 | 139,500 | 139,500 | 133,600 | 16,159 |
| October 15, 2025 | 132,200 | 133,600 | 133,600 | 133,600 | 130,900 | 6,108 |
| October 14, 2025 | 128,500 | 132,200 | 132,200 | 132,700 | 127,700 | 18,891 |
| October 13, 2025 | 127,800 | 127,600 | 127,600 | 132,300 | 125,100 | 16,197 |
| October 10, 2025 | 131,500 | 128,300 | 128,300 | 132,100 | 128,000 | 20,101 |
| October 02, 2025 | 129,700 | 130,900 | 130,900 | 132,400 | 129,700 | 6,890 |
| October 01, 2025 | 128,100 | 129,600 | 129,600 | 130,200 | 128,100 | 5,080 |
| September 30, 2025 | 129,400 | 129,300 | 129,300 | 130,300 | 128,800 | 2,731 |
| September 29, 2025 | 127,700 | 129,400 | 129,400 | 130,600 | 127,700 | 3,099 |
| September 26, 2025 | 132,800 | 127,300 | 127,300 | 132,800 | 126,900 | 10,528 |
| September 25, 2025 | 135,000 | 132,900 | 132,900 | 135,000 | 131,500 | 4,226 |
| September 24, 2025 | 136,100 | 131,900 | 131,900 | 137,500 | 131,100 | 7,413 |
| September 23, 2025 | 134,900 | 136,100 | 136,100 | 136,200 | 133,700 | 5,269 |
| September 22, 2025 | 132,800 | 134,700 | 134,700 | 134,900 | 132,000 | 5,838 |
| September 19, 2025 | 134,400 | 131,000 | 131,000 | 134,400 | 131,000 | 6,446 |
| September 18, 2025 | 132,000 | 134,400 | 134,400 | 134,400 | 131,100 | 4,498 |
| September 17, 2025 | 134,000 | 131,900 | 131,900 | 134,700 | 131,700 | 4,743 |
| September 16, 2025 | 134,400 | 134,000 | 134,000 | 135,000 | 133,400 | 3,557 |
| September 15, 2025 | 133,400 | 134,400 | 134,400 | 135,200 | 133,300 | 4,700 |
| September 12, 2025 | 132,500 | 133,300 | 133,300 | 133,700 | 132,000 | 3,965 |
| September 11, 2025 | 133,900 | 131,900 | 131,900 | 133,900 | 131,000 | 2,862 |
| September 10, 2025 | 131,200 | 130,800 | 130,800 | 131,650 | 129,000 | 4,513 |
| September 09, 2025 | 129,500 | 131,200 | 131,200 | 132,000 | 127,400 | 2,899 |
| September 08, 2025 | 127,700 | 129,500 | 129,500 | 131,000 | 125,900 | 5,366 |
| September 05, 2025 | 128,000 | 127,700 | 127,700 | 128,200 | 126,400 | 2,173 |
