118,800.00
-900(-0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 118,600 | 119,700 | 119,700 | 119,700 | 118,100 | 51,932 |
| December 03, 2025 | 119,200 | 119,500 | 119,500 | 120,000 | 118,400 | 45,818 |
| December 02, 2025 | 116,600 | 119,300 | 119,300 | 120,300 | 116,000 | 63,716 |
| December 01, 2025 | 115,900 | 116,600 | 116,600 | 117,800 | 115,600 | 53,764 |
| November 28, 2025 | 117,300 | 116,900 | 116,900 | 117,600 | 115,300 | 51,246 |
| November 27, 2025 | 117,400 | 117,300 | 117,300 | 118,400 | 116,200 | 45,328 |
| November 26, 2025 | 115,400 | 118,400 | 118,400 | 121,700 | 115,400 | 129,728 |
| November 25, 2025 | 115,000 | 113,600 | 113,600 | 115,200 | 112,800 | 38,355 |
| November 24, 2025 | 117,500 | 113,400 | 113,400 | 117,500 | 113,400 | 58,966 |
| November 21, 2025 | 117,100 | 115,500 | 115,500 | 117,500 | 114,900 | 47,324 |
| November 20, 2025 | 117,100 | 118,200 | 118,200 | 119,800 | 116,600 | 56,202 |
| November 19, 2025 | 117,500 | 115,700 | 115,700 | 117,800 | 114,200 | 62,483 |
| November 18, 2025 | 121,600 | 115,900 | 115,900 | 122,000 | 115,900 | 68,952 |
| November 17, 2025 | 122,000 | 120,100 | 120,100 | 123,200 | 118,100 | 67,962 |
| November 14, 2025 | 119,800 | 121,900 | 121,900 | 125,700 | 119,000 | 174,603 |
| November 13, 2025 | 120,300 | 121,000 | 121,000 | 122,400 | 119,300 | 143,131 |
| November 12, 2025 | 113,400 | 120,700 | 120,700 | 121,000 | 113,200 | 235,602 |
| November 11, 2025 | 114,000 | 113,000 | 113,000 | 116,000 | 112,700 | 101,673 |
| November 10, 2025 | 112,500 | 114,500 | 114,500 | 114,900 | 110,400 | 86,967 |
| November 07, 2025 | 116,000 | 111,700 | 111,700 | 116,000 | 110,600 | 114,049 |
| November 06, 2025 | 113,000 | 115,700 | 115,700 | 117,700 | 111,800 | 119,121 |
| November 05, 2025 | 115,400 | 111,900 | 111,900 | 115,400 | 109,500 | 117,622 |
| November 04, 2025 | 115,800 | 115,600 | 115,600 | 117,400 | 115,200 | 67,767 |
| November 03, 2025 | 115,100 | 115,900 | 115,900 | 116,500 | 114,700 | 65,695 |
| October 31, 2025 | 115,000 | 116,000 | 116,000 | 116,200 | 114,100 | 70,895 |
| October 30, 2025 | 116,000 | 115,400 | 115,400 | 117,700 | 114,700 | 95,028 |
| October 29, 2025 | 118,000 | 116,900 | 116,900 | 118,400 | 115,800 | 84,694 |
| October 28, 2025 | 118,400 | 117,500 | 117,500 | 118,500 | 116,800 | 67,322 |
| October 27, 2025 | 118,400 | 118,400 | 118,400 | 120,000 | 116,700 | 90,936 |
| October 24, 2025 | 117,500 | 117,000 | 117,000 | 117,800 | 115,400 | 72,520 |
| October 23, 2025 | 117,900 | 115,200 | 115,200 | 118,100 | 115,200 | 96,722 |
| October 22, 2025 | 111,900 | 116,500 | 116,500 | 116,500 | 111,500 | 168,930 |
| October 21, 2025 | 112,800 | 111,500 | 111,500 | 113,400 | 111,200 | 85,914 |
| October 20, 2025 | 112,700 | 112,600 | 112,600 | 113,900 | 111,000 | 88,026 |
| October 17, 2025 | 110,800 | 112,300 | 112,300 | 113,000 | 110,000 | 109,699 |
| October 16, 2025 | 110,000 | 111,100 | 111,100 | 111,700 | 109,600 | 114,739 |
| October 15, 2025 | 108,500 | 109,500 | 109,500 | 109,800 | 108,400 | 80,883 |
| October 14, 2025 | 107,800 | 109,000 | 109,000 | 110,000 | 107,200 | 97,971 |
| October 13, 2025 | 107,600 | 107,800 | 107,800 | 107,800 | 104,500 | 92,332 |
| October 10, 2025 | 106,300 | 108,600 | 108,600 | 109,500 | 105,600 | 116,545 |
| October 02, 2025 | 107,000 | 107,300 | 107,300 | 108,700 | 106,000 | 127,458 |
| October 01, 2025 | 105,900 | 106,700 | 106,700 | 109,300 | 105,000 | 164,125 |
| September 30, 2025 | 103,600 | 104,400 | 104,400 | 105,000 | 102,900 | 86,262 |
| September 29, 2025 | 104,700 | 103,600 | 103,600 | 104,700 | 102,800 | 70,618 |
| September 26, 2025 | 104,600 | 103,700 | 103,700 | 104,900 | 103,500 | 50,703 |
| September 25, 2025 | 103,900 | 105,100 | 105,100 | 105,900 | 103,700 | 87,034 |
| September 24, 2025 | 105,400 | 104,000 | 104,000 | 105,800 | 102,800 | 105,339 |
| September 23, 2025 | 105,500 | 105,400 | 105,400 | 106,400 | 105,100 | 59,799 |
| September 22, 2025 | 107,100 | 105,700 | 105,700 | 107,100 | 105,600 | 70,433 |
| September 19, 2025 | 109,100 | 105,700 | 105,700 | 109,200 | 105,700 | 193,074 |
| September 18, 2025 | 107,800 | 109,100 | 109,100 | 110,600 | 107,800 | 72,672 |
| September 17, 2025 | 109,400 | 107,800 | 107,800 | 109,500 | 107,400 | 82,434 |
| September 16, 2025 | 112,100 | 109,400 | 109,400 | 112,500 | 108,800 | 109,847 |
| September 15, 2025 | 109,200 | 112,400 | 112,400 | 113,000 | 109,200 | 118,755 |
| September 12, 2025 | 109,800 | 109,500 | 109,500 | 110,500 | 108,900 | 69,943 |
| September 11, 2025 | 109,300 | 109,500 | 109,500 | 109,600 | 108,100 | 105,117 |
| September 10, 2025 | 109,400 | 109,600 | 109,600 | 110,100 | 108,900 | 58,963 |
| September 09, 2025 | 109,200 | 109,800 | 109,800 | 111,100 | 108,100 | 57,406 |
| September 08, 2025 | 108,200 | 108,900 | 108,900 | 108,900 | 107,500 | 49,005 |
| September 05, 2025 | 106,900 | 107,800 | 107,800 | 108,400 | 106,700 | 53,822 |
