133,600.00
-2900(-2.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 137,800 | 136,500 | 136,500 | 139,300 | 134,200 | 950,837 |
| December 03, 2025 | 138,400 | 139,700 | 139,700 | 139,900 | 135,200 | 1.22M |
| December 02, 2025 | 136,500 | 137,600 | 137,600 | 139,700 | 136,200 | 1.29M |
| December 01, 2025 | 145,000 | 135,300 | 135,300 | 145,000 | 133,500 | 2.1M |
| November 28, 2025 | 143,200 | 144,000 | 144,000 | 145,000 | 138,500 | 1.66M |
| November 27, 2025 | 141,600 | 146,300 | 146,300 | 149,300 | 140,000 | 2.15M |
| November 26, 2025 | 146,500 | 141,600 | 141,600 | 146,500 | 133,000 | 3.35M |
| November 25, 2025 | 144,200 | 140,700 | 140,700 | 148,200 | 137,900 | 4.36M |
| November 24, 2025 | 124,700 | 125,100 | 125,100 | 130,500 | 123,400 | 2.33M |
| November 21, 2025 | 122,600 | 122,100 | 122,100 | 126,900 | 120,600 | 1.87M |
| November 20, 2025 | 135,000 | 133,300 | 133,300 | 136,700 | 130,400 | 1.85M |
| November 19, 2025 | 123,200 | 127,600 | 127,600 | 129,300 | 116,900 | 2.15M |
| November 18, 2025 | 127,600 | 123,700 | 123,700 | 130,550 | 122,600 | 1.8M |
| November 17, 2025 | 117,900 | 131,500 | 131,500 | 134,000 | 117,800 | 4.84M |
| November 14, 2025 | 114,800 | 111,100 | 111,100 | 115,500 | 110,200 | 1.4M |
| November 13, 2025 | 118,500 | 119,400 | 119,400 | 123,500 | 118,000 | 1.07M |
| November 12, 2025 | 116,400 | 119,600 | 119,600 | 120,600 | 114,600 | 1.49M |
| November 11, 2025 | 118,500 | 116,400 | 116,400 | 119,100 | 112,000 | 2.14M |
| November 10, 2025 | 104,500 | 117,100 | 117,100 | 117,900 | 102,500 | 2.2M |
| November 07, 2025 | 105,900 | 104,000 | 104,000 | 108,200 | 101,100 | 1.62M |
| November 06, 2025 | 109,400 | 110,600 | 110,600 | 112,000 | 104,400 | 1.67M |
| November 05, 2025 | 108,200 | 105,500 | 105,500 | 110,000 | 98,800 | 3.51M |
| November 04, 2025 | 115,600 | 116,200 | 116,200 | 118,200 | 114,000 | 1.32M |
| November 03, 2025 | 113,900 | 115,600 | 115,600 | 116,000 | 110,700 | 1.49M |
| October 31, 2025 | 107,600 | 113,900 | 113,900 | 118,500 | 107,600 | 2.13M |
| October 30, 2025 | 108,100 | 107,600 | 107,600 | 111,500 | 106,000 | 1.4M |
| October 29, 2025 | 102,900 | 108,000 | 108,000 | 108,400 | 101,500 | 1.98M |
| October 28, 2025 | 95,700 | 100,800 | 100,800 | 102,400 | 94,700 | 2.24M |
| October 27, 2025 | 96,000 | 95,800 | 95,800 | 98,000 | 93,500 | 1.39M |
| October 24, 2025 | 88,000 | 93,600 | 93,600 | 94,600 | 87,500 | 2.67M |
| October 23, 2025 | 84,000 | 86,400 | 86,400 | 86,400 | 83,500 | 1.14M |
| October 22, 2025 | 81,800 | 85,600 | 85,600 | 87,300 | 80,300 | 1.86M |
| October 21, 2025 | 82,900 | 81,100 | 81,100 | 85,900 | 80,000 | 2.04M |
| October 20, 2025 | 85,200 | 82,300 | 82,300 | 86,000 | 81,500 | 1.52M |
| October 17, 2025 | 82,700 | 84,900 | 84,900 | 88,000 | 81,000 | 2.62M |
| October 16, 2025 | 77,900 | 82,700 | 82,700 | 83,700 | 77,400 | 3.14M |
| October 15, 2025 | 75,000 | 77,800 | 77,800 | 78,000 | 73,200 | 1.65M |
| October 14, 2025 | 75,800 | 74,300 | 74,300 | 79,300 | 72,100 | 2.99M |
| October 13, 2025 | 72,900 | 73,400 | 73,400 | 76,000 | 71,400 | 1.27M |
| October 10, 2025 | 80,700 | 76,000 | 76,000 | 81,000 | 75,300 | 2.17M |
| October 02, 2025 | 73,900 | 76,800 | 76,800 | 79,000 | 72,800 | 3.1M |
| October 01, 2025 | 71,900 | 71,800 | 71,800 | 73,300 | 71,300 | 848,340 |
| September 30, 2025 | 73,400 | 71,300 | 71,300 | 74,000 | 71,000 | 764,346 |
| September 29, 2025 | 72,600 | 73,200 | 73,200 | 73,300 | 71,800 | 584,852 |
| September 26, 2025 | 75,000 | 72,500 | 72,500 | 75,000 | 71,800 | 911,727 |
| September 25, 2025 | 75,600 | 75,300 | 75,300 | 77,800 | 74,800 | 1.09M |
| September 24, 2025 | 75,000 | 75,600 | 75,600 | 76,100 | 73,000 | 952,725 |
| September 23, 2025 | 77,800 | 75,000 | 75,000 | 79,500 | 74,600 | 1.27M |
| September 22, 2025 | 77,400 | 76,700 | 76,700 | 78,200 | 75,900 | 1.06M |
| September 19, 2025 | 79,000 | 77,300 | 77,300 | 79,900 | 76,100 | 1.3M |
| September 18, 2025 | 77,400 | 78,100 | 78,100 | 79,000 | 76,500 | 1.06M |
| September 17, 2025 | 75,500 | 77,300 | 77,300 | 79,400 | 75,500 | 1.66M |
| September 16, 2025 | 76,900 | 76,700 | 76,700 | 77,800 | 75,200 | 1.6M |
| September 15, 2025 | 72,500 | 77,000 | 77,000 | 79,000 | 72,500 | 3.64M |
| September 12, 2025 | 75,200 | 71,900 | 71,900 | 75,800 | 70,800 | 2.27M |
| September 11, 2025 | 74,400 | 74,600 | 74,600 | 76,800 | 72,800 | 2.35M |
| September 10, 2025 | 72,900 | 74,000 | 74,000 | 75,500 | 71,300 | 2.54M |
| September 09, 2025 | 69,200 | 72,300 | 72,300 | 75,000 | 68,700 | 5.75M |
| September 08, 2025 | 65,000 | 69,100 | 69,100 | 70,000 | 64,900 | 4.56M |
| September 05, 2025 | 65,500 | 63,200 | 63,200 | 67,800 | 62,900 | 1.48M |