187,700.00
+1700(+0.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 183,700 | 187,700 | 187,700 | 187,800 | 180,700 | 13,677 |
| December 04, 2025 | 181,100 | 186,000 | 186,000 | 187,700 | 181,000 | 13,115 |
| December 03, 2025 | 178,300 | 182,900 | 182,900 | 183,700 | 178,000 | 15,260 |
| December 02, 2025 | 168,500 | 181,200 | 181,200 | 186,900 | 166,900 | 26,922 |
| December 01, 2025 | 167,700 | 166,700 | 166,700 | 168,800 | 165,200 | 14,223 |
| November 28, 2025 | 177,700 | 165,900 | 165,900 | 179,200 | 161,200 | 33,461 |
| November 27, 2025 | 177,700 | 179,500 | 179,500 | 181,600 | 175,800 | 9,320 |
| November 26, 2025 | 177,000 | 179,400 | 179,400 | 179,400 | 172,300 | 12,026 |
| November 25, 2025 | 175,400 | 172,100 | 172,100 | 179,500 | 172,100 | 17,155 |
| November 24, 2025 | 175,300 | 173,500 | 173,500 | 178,500 | 172,600 | 28,766 |
| November 21, 2025 | 174,900 | 172,600 | 172,600 | 176,800 | 169,500 | 18,913 |
| November 20, 2025 | 175,000 | 172,100 | 172,100 | 175,900 | 171,600 | 17,350 |
| November 19, 2025 | 172,600 | 175,000 | 175,000 | 176,800 | 167,900 | 32,254 |
| November 18, 2025 | 162,700 | 168,700 | 168,700 | 182,000 | 162,700 | 31,536 |
| November 17, 2025 | 159,900 | 165,300 | 165,300 | 168,800 | 157,100 | 25,087 |
| November 14, 2025 | 158,200 | 161,500 | 161,500 | 162,500 | 152,500 | 25,892 |
| November 13, 2025 | 149,800 | 157,600 | 157,600 | 159,900 | 148,800 | 21,027 |
| November 12, 2025 | 149,100 | 151,300 | 151,300 | 154,100 | 148,700 | 12,797 |
| November 11, 2025 | 150,100 | 151,300 | 151,300 | 153,700 | 149,900 | 13,503 |
| November 10, 2025 | 146,400 | 152,400 | 152,400 | 154,400 | 144,800 | 18,056 |
| November 07, 2025 | 164,000 | 146,800 | 146,800 | 174,500 | 143,000 | 47,577 |
| November 06, 2025 | 140,700 | 156,900 | 156,900 | 159,100 | 137,100 | 76,785 |
| November 05, 2025 | 140,400 | 136,600 | 136,600 | 140,400 | 135,000 | 25,463 |
| November 04, 2025 | 138,900 | 136,500 | 136,500 | 139,700 | 135,500 | 14,638 |
| November 03, 2025 | 140,700 | 140,300 | 140,300 | 143,000 | 138,600 | 16,901 |
| October 31, 2025 | 141,700 | 142,100 | 142,100 | 144,000 | 140,100 | 20,019 |
| October 30, 2025 | 139,000 | 141,400 | 141,400 | 143,000 | 138,700 | 15,628 |
| October 29, 2025 | 144,400 | 141,800 | 141,800 | 144,400 | 137,600 | 16,119 |
| October 28, 2025 | 139,800 | 141,100 | 141,100 | 144,000 | 139,400 | 11,365 |
| October 27, 2025 | 137,600 | 143,000 | 143,000 | 143,000 | 136,800 | 18,051 |
| October 24, 2025 | 139,600 | 138,900 | 138,900 | 141,200 | 138,200 | 10,304 |
| October 23, 2025 | 137,500 | 139,600 | 139,600 | 142,800 | 137,500 | 13,266 |
| October 22, 2025 | 136,600 | 140,900 | 140,900 | 141,000 | 135,900 | 12,733 |
| October 21, 2025 | 134,500 | 137,100 | 137,100 | 139,000 | 134,100 | 15,908 |
| October 20, 2025 | 133,200 | 136,000 | 136,000 | 136,900 | 131,200 | 10,676 |
| October 17, 2025 | 132,000 | 133,300 | 133,300 | 134,900 | 131,400 | 14,966 |
| October 16, 2025 | 132,900 | 133,400 | 133,400 | 137,900 | 130,700 | 16,549 |
| October 15, 2025 | 131,200 | 134,200 | 134,200 | 135,700 | 131,200 | 8,535 |
| October 14, 2025 | 132,000 | 133,200 | 133,200 | 135,900 | 131,100 | 13,375 |
| October 13, 2025 | 134,400 | 134,600 | 134,600 | 134,600 | 129,500 | 12,256 |
| October 10, 2025 | 134,100 | 133,400 | 133,400 | 136,500 | 132,100 | 14,823 |
| October 02, 2025 | 138,000 | 137,100 | 137,100 | 139,900 | 135,100 | 25,823 |
| October 01, 2025 | 138,700 | 135,800 | 135,800 | 139,100 | 135,600 | 10,485 |
| September 30, 2025 | 137,200 | 138,700 | 138,700 | 139,400 | 137,100 | 6,438 |
| September 29, 2025 | 139,200 | 138,500 | 138,500 | 139,900 | 136,800 | 16,563 |
| September 26, 2025 | 138,200 | 139,200 | 136,800 | 141,800 | 137,000 | 16,268 |
| September 25, 2025 | 141,400 | 139,500 | 137,094.83 | 141,400 | 138,000 | 8,978 |
| September 24, 2025 | 143,700 | 141,400 | 141,400 | 144,900 | 140,000 | 15,865 |
| September 23, 2025 | 139,000 | 142,400 | 142,400 | 144,900 | 139,000 | 18,951 |
| September 22, 2025 | 147,600 | 140,500 | 140,500 | 147,600 | 140,000 | 17,796 |
| September 19, 2025 | 141,000 | 147,600 | 147,600 | 148,800 | 141,000 | 15,060 |
| September 18, 2025 | 143,600 | 141,800 | 141,800 | 145,500 | 141,200 | 12,177 |
| September 17, 2025 | 145,300 | 143,600 | 143,600 | 149,900 | 142,100 | 30,243 |
| September 16, 2025 | 141,700 | 147,700 | 147,700 | 151,500 | 141,700 | 39,647 |
| September 15, 2025 | 135,300 | 143,000 | 143,000 | 143,800 | 135,300 | 15,924 |
| September 12, 2025 | 137,000 | 136,600 | 136,600 | 137,800 | 135,800 | 11,361 |
| September 11, 2025 | 132,100 | 136,800 | 136,800 | 136,800 | 132,100 | 22,341 |
| September 10, 2025 | 131,500 | 133,800 | 133,800 | 135,700 | 130,800 | 15,404 |
| September 09, 2025 | 134,900 | 133,400 | 133,400 | 134,900 | 131,000 | 11,492 |
| September 08, 2025 | 131,700 | 132,500 | 132,500 | 132,900 | 129,100 | 9,831 |
