119,100.00
-1000(-0.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 119,100 | 120,100 | 120,100 | 120,400 | 117,700 | 23,483 |
| December 03, 2025 | 117,000 | 119,000 | 119,000 | 120,900 | 116,200 | 29,562 |
| December 02, 2025 | 116,000 | 115,800 | 115,800 | 120,700 | 115,600 | 28,604 |
| December 01, 2025 | 115,600 | 115,900 | 115,900 | 119,300 | 113,400 | 37,971 |
| November 28, 2025 | 117,000 | 115,200 | 115,200 | 118,400 | 109,200 | 33,934 |
| November 27, 2025 | 121,500 | 118,600 | 118,600 | 121,700 | 116,500 | 50,139 |
| November 26, 2025 | 110,100 | 121,800 | 121,800 | 125,000 | 109,800 | 151,685 |
| November 25, 2025 | 108,000 | 106,900 | 106,900 | 108,500 | 105,600 | 55,870 |
| November 24, 2025 | 99,300 | 101,800 | 101,800 | 103,600 | 97,700 | 44,539 |
| November 21, 2025 | 96,900 | 97,000 | 97,000 | 99,600 | 95,200 | 31,725 |
| November 20, 2025 | 102,800 | 99,800 | 99,800 | 103,100 | 99,300 | 18,630 |
| November 19, 2025 | 95,600 | 99,100 | 99,100 | 101,900 | 94,000 | 39,453 |
| November 18, 2025 | 96,900 | 95,100 | 95,100 | 99,600 | 95,100 | 27,144 |
| November 17, 2025 | 99,100 | 99,800 | 99,800 | 100,700 | 98,000 | 14,086 |
| November 14, 2025 | 99,900 | 98,000 | 98,000 | 101,300 | 98,000 | 34,119 |
| November 13, 2025 | 104,500 | 102,900 | 102,900 | 104,500 | 101,500 | 11,314 |
| November 12, 2025 | 103,100 | 103,800 | 103,800 | 104,900 | 101,600 | 20,365 |
| November 11, 2025 | 102,600 | 102,800 | 102,800 | 107,900 | 102,100 | 35,507 |
| November 10, 2025 | 101,800 | 101,800 | 101,800 | 102,000 | 98,800 | 21,491 |
| November 07, 2025 | 99,600 | 100,500 | 100,500 | 104,000 | 98,300 | 26,362 |
| November 06, 2025 | 108,000 | 104,600 | 104,600 | 108,000 | 102,400 | 33,355 |
| November 05, 2025 | 103,200 | 103,200 | 103,200 | 104,700 | 97,000 | 63,699 |
| November 04, 2025 | 106,900 | 106,200 | 106,200 | 108,800 | 105,900 | 41,828 |
| November 03, 2025 | 105,900 | 106,400 | 106,400 | 107,100 | 104,300 | 30,587 |
| October 31, 2025 | 100,100 | 106,700 | 106,700 | 107,900 | 100,000 | 52,959 |
| October 30, 2025 | 102,300 | 100,100 | 100,100 | 102,300 | 99,300 | 40,620 |
| October 29, 2025 | 102,900 | 102,400 | 102,400 | 103,900 | 99,400 | 48,878 |
| October 28, 2025 | 99,700 | 101,500 | 101,500 | 101,600 | 98,000 | 33,302 |
| October 27, 2025 | 97,900 | 99,500 | 99,500 | 99,800 | 96,700 | 37,659 |
| October 24, 2025 | 97,600 | 97,100 | 97,100 | 98,000 | 95,900 | 21,825 |
| October 23, 2025 | 93,000 | 97,300 | 97,300 | 97,700 | 91,900 | 33,573 |
| October 22, 2025 | 96,000 | 94,200 | 94,200 | 96,000 | 92,600 | 21,380 |
| October 21, 2025 | 94,200 | 96,300 | 96,300 | 97,700 | 94,000 | 58,769 |
| October 20, 2025 | 91,200 | 93,000 | 93,000 | 93,600 | 89,900 | 24,716 |
| October 17, 2025 | 88,900 | 91,100 | 91,100 | 91,100 | 88,100 | 31,313 |
| October 16, 2025 | 89,800 | 89,000 | 89,000 | 89,800 | 87,700 | 32,364 |
| October 15, 2025 | 89,300 | 89,800 | 89,800 | 90,000 | 88,000 | 19,928 |
| October 14, 2025 | 94,400 | 89,300 | 89,300 | 94,400 | 88,000 | 41,642 |
| October 13, 2025 | 91,700 | 92,000 | 92,000 | 92,300 | 90,000 | 40,747 |
| October 10, 2025 | 89,700 | 95,400 | 95,400 | 95,600 | 89,150 | 69,714 |
| October 02, 2025 | 86,300 | 87,200 | 87,200 | 88,000 | 86,100 | 20,004 |
| October 01, 2025 | 85,500 | 84,700 | 84,700 | 86,100 | 84,500 | 16,317 |
| September 30, 2025 | 87,100 | 84,900 | 84,900 | 88,300 | 84,400 | 19,076 |
| September 29, 2025 | 85,400 | 87,100 | 87,100 | 88,100 | 85,400 | 24,720 |
| September 26, 2025 | 89,000 | 84,900 | 84,900 | 89,000 | 83,200 | 55,504 |
| September 25, 2025 | 87,000 | 89,200 | 89,200 | 89,900 | 87,000 | 27,507 |
| September 24, 2025 | 92,100 | 88,800 | 88,800 | 92,100 | 86,300 | 65,763 |
| September 23, 2025 | 93,600 | 92,200 | 92,200 | 93,700 | 90,800 | 34,227 |
| September 22, 2025 | 89,000 | 92,800 | 92,800 | 93,000 | 89,000 | 36,634 |
| September 19, 2025 | 89,000 | 88,600 | 88,600 | 89,100 | 87,900 | 16,031 |
| September 18, 2025 | 87,200 | 88,700 | 88,700 | 88,800 | 86,700 | 21,290 |
| September 17, 2025 | 86,600 | 87,200 | 87,200 | 87,800 | 84,800 | 23,913 |
| September 16, 2025 | 85,500 | 86,900 | 86,900 | 87,100 | 85,000 | 35,081 |
| September 15, 2025 | 85,900 | 85,200 | 85,200 | 85,900 | 84,200 | 23,709 |
| September 12, 2025 | 84,800 | 85,000 | 85,000 | 86,400 | 84,350 | 40,238 |
| September 11, 2025 | 82,500 | 83,800 | 83,800 | 85,300 | 82,000 | 39,584 |
| September 10, 2025 | 81,600 | 81,000 | 81,000 | 82,200 | 80,400 | 14,724 |
| September 09, 2025 | 80,900 | 81,500 | 81,500 | 82,400 | 80,100 | 21,570 |
| September 08, 2025 | 79,000 | 80,400 | 80,400 | 81,000 | 78,800 | 13,173 |
| September 05, 2025 | 82,200 | 80,000 | 80,000 | 82,200 | 79,600 | 22,355 |
