118,900.00
+2500(+2.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 64,200 | 64,200 | 64,200 | 65,100 | 62,200 | 1.13M |
| September 03, 2025 | 64,500 | 64,100 | 64,100 | 65,600 | 63,600 | 724,457 |
| September 02, 2025 | 65,500 | 65,000 | 65,000 | 66,700 | 64,600 | 939,031 |
| September 01, 2025 | 64,700 | 64,700 | 64,700 | 67,500 | 64,000 | 1.51M |
| August 29, 2025 | 66,000 | 66,600 | 66,600 | 67,800 | 66,000 | 1.33M |
| August 28, 2025 | 63,600 | 65,300 | 65,300 | 65,900 | 61,500 | 1.19M |
| August 27, 2025 | 64,300 | 65,300 | 65,300 | 66,100 | 63,900 | 1.18M |
| August 26, 2025 | 63,300 | 63,700 | 63,700 | 64,200 | 62,500 | 779,445 |
| August 25, 2025 | 60,500 | 63,200 | 63,200 | 64,900 | 60,100 | 2.68M |
| August 22, 2025 | 56,800 | 59,100 | 59,100 | 59,800 | 56,700 | 1.25M |
| August 21, 2025 | 55,300 | 56,700 | 56,700 | 57,500 | 54,800 | 1.28M |
| August 20, 2025 | 55,900 | 55,300 | 55,300 | 56,600 | 53,600 | 2.25M |
| August 19, 2025 | 59,700 | 58,600 | 58,600 | 59,900 | 58,100 | 848,743 |
| August 18, 2025 | 61,200 | 59,700 | 59,700 | 62,200 | 58,100 | 1.85M |
| August 14, 2025 | 62,600 | 61,500 | 61,500 | 62,600 | 60,600 | 788,392 |
| August 13, 2025 | 64,000 | 62,900 | 62,900 | 64,100 | 60,300 | 1.41M |
| August 12, 2025 | 65,400 | 62,600 | 62,600 | 65,800 | 62,000 | 903,939 |