120,900.00
-1000(-0.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 119,600 | 120,900 | 120,900 | 124,500 | 119,200 | 97,718 |
| December 23, 2025 | 121,200 | 121,900 | 121,900 | 126,500 | 119,100 | 307,025 |
| December 22, 2025 | 116,700 | 114,800 | 114,800 | 116,700 | 114,000 | 80,052 |
| December 19, 2025 | 107,700 | 114,800 | 114,800 | 115,900 | 107,700 | 263,629 |
| December 18, 2025 | 107,000 | 106,000 | 106,000 | 107,200 | 104,600 | 74,395 |
| December 17, 2025 | 108,100 | 108,600 | 108,600 | 111,800 | 106,600 | 120,103 |
| December 16, 2025 | 105,000 | 105,200 | 105,200 | 112,300 | 104,000 | 184,772 |
| December 15, 2025 | 104,500 | 105,500 | 105,500 | 113,400 | 103,300 | 257,479 |
| December 12, 2025 | 100,800 | 103,500 | 103,500 | 104,700 | 100,600 | 146,281 |
| December 11, 2025 | 101,000 | 99,900 | 99,900 | 102,400 | 99,000 | 110,586 |
| December 10, 2025 | 102,600 | 99,600 | 99,600 | 102,600 | 99,600 | 69,549 |
| December 09, 2025 | 99,200 | 101,800 | 101,800 | 102,400 | 98,300 | 118,062 |
| December 08, 2025 | 100,500 | 99,000 | 99,000 | 100,700 | 97,800 | 177,587 |
| December 05, 2025 | 100,000 | 100,800 | 100,800 | 101,500 | 99,000 | 79,670 |
| December 04, 2025 | 102,100 | 100,700 | 100,700 | 102,800 | 99,500 | 66,003 |
| December 03, 2025 | 101,900 | 103,300 | 103,300 | 103,500 | 100,100 | 64,386 |
| December 02, 2025 | 101,200 | 101,600 | 101,600 | 102,000 | 99,600 | 39,407 |
| December 01, 2025 | 105,400 | 101,200 | 101,200 | 105,500 | 99,800 | 95,908 |
| November 28, 2025 | 105,700 | 104,100 | 104,100 | 106,000 | 101,100 | 85,578 |
| November 27, 2025 | 103,600 | 104,900 | 104,900 | 107,600 | 103,200 | 97,713 |
| November 26, 2025 | 102,100 | 102,100 | 102,100 | 102,400 | 99,900 | 47,184 |
| November 25, 2025 | 102,500 | 99,800 | 99,800 | 104,300 | 99,300 | 72,129 |
| November 24, 2025 | 103,700 | 100,400 | 100,400 | 104,500 | 99,800 | 80,778 |
| November 21, 2025 | 102,600 | 102,500 | 102,500 | 106,700 | 102,000 | 83,311 |
| November 20, 2025 | 109,000 | 108,300 | 108,300 | 111,100 | 107,800 | 95,118 |
| November 19, 2025 | 110,400 | 105,700 | 105,700 | 110,400 | 104,200 | 96,610 |
| November 18, 2025 | 112,100 | 108,800 | 108,800 | 113,800 | 108,500 | 97,616 |
| November 17, 2025 | 118,600 | 112,200 | 112,200 | 118,700 | 112,100 | 109,764 |
| November 14, 2025 | 118,000 | 117,500 | 117,500 | 122,000 | 117,300 | 130,002 |
| November 13, 2025 | 119,600 | 123,200 | 123,200 | 127,300 | 116,200 | 227,400 |
| November 12, 2025 | 112,100 | 119,600 | 119,600 | 122,000 | 111,300 | 373,006 |
| November 11, 2025 | 113,700 | 108,600 | 108,600 | 116,100 | 102,800 | 218,792 |
| November 10, 2025 | 113,000 | 113,600 | 113,600 | 114,300 | 110,400 | 120,633 |
| November 07, 2025 | 110,600 | 112,500 | 112,500 | 113,900 | 109,400 | 133,515 |
| November 06, 2025 | 120,000 | 114,200 | 114,200 | 121,600 | 113,600 | 146,336 |
| November 05, 2025 | 119,900 | 115,200 | 115,200 | 119,900 | 111,400 | 176,242 |
| November 04, 2025 | 128,900 | 120,700 | 120,700 | 129,300 | 118,500 | 337,702 |
| November 03, 2025 | 114,500 | 128,600 | 128,600 | 131,800 | 114,500 | 420,640 |
| October 31, 2025 | 115,900 | 114,200 | 114,200 | 116,300 | 112,700 | 163,858 |
| October 30, 2025 | 115,600 | 117,100 | 117,100 | 118,800 | 114,700 | 160,044 |
| October 29, 2025 | 117,000 | 117,900 | 117,900 | 118,000 | 112,700 | 262,051 |
| October 28, 2025 | 115,300 | 118,100 | 118,100 | 119,600 | 110,500 | 184,696 |
| October 27, 2025 | 110,100 | 117,000 | 117,000 | 117,300 | 110,000 | 294,559 |
| October 24, 2025 | 102,200 | 108,000 | 108,000 | 109,500 | 102,000 | 217,123 |
| October 23, 2025 | 102,300 | 101,700 | 101,700 | 104,500 | 101,600 | 104,777 |
| October 22, 2025 | 99,500 | 104,000 | 104,000 | 104,100 | 97,600 | 196,993 |
| October 21, 2025 | 98,700 | 99,300 | 99,300 | 101,500 | 98,400 | 158,647 |
| October 20, 2025 | 100,000 | 98,300 | 98,300 | 100,200 | 97,200 | 135,988 |
| October 17, 2025 | 99,700 | 99,400 | 99,400 | 100,500 | 98,300 | 110,437 |
| October 16, 2025 | 96,900 | 100,600 | 100,600 | 100,600 | 96,800 | 538,553 |
| October 15, 2025 | 89,900 | 95,900 | 95,900 | 96,500 | 89,100 | 216,849 |
| October 14, 2025 | 86,400 | 88,600 | 88,600 | 89,300 | 86,400 | 94,682 |
| October 13, 2025 | 85,700 | 85,900 | 85,900 | 86,300 | 83,400 | 101,374 |
| October 10, 2025 | 86,500 | 86,500 | 86,500 | 87,200 | 85,200 | 85,371 |
| October 02, 2025 | 84,900 | 85,800 | 85,800 | 87,800 | 84,900 | 102,413 |
| October 01, 2025 | 88,400 | 84,800 | 84,800 | 88,700 | 84,500 | 150,516 |
| September 30, 2025 | 88,800 | 88,400 | 88,400 | 90,700 | 87,700 | 80,123 |
| September 29, 2025 | 91,500 | 89,000 | 89,000 | 91,600 | 88,000 | 117,516 |
| September 26, 2025 | 94,000 | 90,600 | 90,600 | 94,300 | 90,200 | 105,537 |
| September 25, 2025 | 94,900 | 94,800 | 94,800 | 95,300 | 93,900 | 54,685 |
