110,500.00
-1100(-0.99%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 111,500 | 110,400 | 110,400 | 112,000 | 108,900 | 110,741 |
| December 03, 2025 | 111,200 | 111,600 | 111,600 | 112,100 | 109,500 | 112,376 |
| December 02, 2025 | 110,000 | 110,500 | 110,500 | 110,600 | 109,100 | 110,804 |
| December 01, 2025 | 111,700 | 109,200 | 109,200 | 111,700 | 109,000 | 163,578 |
| November 28, 2025 | 111,100 | 111,200 | 111,200 | 111,600 | 109,900 | 104,179 |
| November 27, 2025 | 112,100 | 110,600 | 110,600 | 112,300 | 109,600 | 127,353 |
| November 26, 2025 | 108,500 | 110,800 | 110,800 | 110,800 | 107,600 | 142,329 |
| November 25, 2025 | 109,400 | 106,900 | 106,900 | 109,900 | 105,950 | 135,997 |
| November 24, 2025 | 106,900 | 106,300 | 106,300 | 108,200 | 105,200 | 162,013 |
| November 21, 2025 | 107,000 | 105,900 | 105,900 | 108,300 | 105,800 | 207,229 |
| November 20, 2025 | 113,900 | 112,800 | 112,800 | 114,100 | 112,200 | 132,406 |
| November 19, 2025 | 112,000 | 110,100 | 110,100 | 112,200 | 107,000 | 201,193 |
| November 18, 2025 | 116,000 | 111,500 | 111,500 | 117,600 | 111,500 | 231,076 |
| November 17, 2025 | 117,900 | 117,800 | 117,800 | 119,200 | 115,200 | 142,517 |
| November 14, 2025 | 117,800 | 115,500 | 115,500 | 118,900 | 115,200 | 239,475 |
| November 13, 2025 | 122,600 | 122,000 | 122,000 | 124,000 | 120,200 | 267,109 |
| November 12, 2025 | 119,800 | 123,000 | 123,000 | 125,500 | 116,700 | 571,036 |
| November 11, 2025 | 120,800 | 117,400 | 117,400 | 122,500 | 115,700 | 366,888 |
| November 10, 2025 | 113,000 | 119,300 | 119,300 | 119,600 | 111,000 | 448,032 |
| November 07, 2025 | 112,000 | 110,900 | 110,900 | 115,600 | 109,400 | 474,962 |
| November 06, 2025 | 129,000 | 117,300 | 117,300 | 129,500 | 117,000 | 650,511 |
| November 05, 2025 | 126,600 | 126,200 | 126,200 | 128,800 | 118,900 | 739,317 |
| November 04, 2025 | 138,500 | 131,400 | 131,400 | 138,500 | 129,300 | 665,481 |
| November 03, 2025 | 129,700 | 134,800 | 134,800 | 136,800 | 126,200 | 1.25M |
| October 31, 2025 | 117,400 | 127,700 | 127,700 | 128,100 | 116,600 | 732,205 |
| October 30, 2025 | 123,100 | 116,100 | 116,100 | 123,100 | 114,200 | 754,245 |
| October 29, 2025 | 124,900 | 123,600 | 123,600 | 125,400 | 121,200 | 582,818 |
| October 28, 2025 | 118,100 | 121,800 | 121,800 | 128,900 | 115,400 | 2.03M |
| October 27, 2025 | 115,600 | 112,700 | 112,700 | 115,600 | 110,700 | 405,199 |
| October 24, 2025 | 106,500 | 111,800 | 111,800 | 113,000 | 106,400 | 595,867 |
| October 23, 2025 | 106,900 | 105,200 | 105,200 | 108,300 | 105,100 | 211,745 |
| October 22, 2025 | 107,100 | 108,300 | 108,300 | 108,500 | 105,600 | 253,211 |
| October 21, 2025 | 109,000 | 106,800 | 106,800 | 110,600 | 106,500 | 309,407 |
| October 20, 2025 | 109,400 | 107,400 | 107,400 | 109,400 | 105,200 | 288,791 |
| October 17, 2025 | 106,900 | 109,800 | 109,800 | 112,100 | 106,300 | 507,697 |
| October 16, 2025 | 105,800 | 108,100 | 108,100 | 108,500 | 104,900 | 311,763 |
| October 15, 2025 | 105,300 | 106,500 | 106,500 | 106,800 | 103,100 | 183,119 |
| October 14, 2025 | 105,200 | 103,300 | 103,300 | 110,400 | 101,400 | 476,401 |
| October 13, 2025 | 100,900 | 104,200 | 104,200 | 104,200 | 99,900 | 175,919 |
| October 10, 2025 | 105,900 | 104,100 | 104,100 | 106,300 | 103,600 | 220,958 |
| October 02, 2025 | 103,400 | 103,200 | 103,200 | 106,600 | 102,500 | 344,146 |
| October 01, 2025 | 101,900 | 102,100 | 102,100 | 104,200 | 101,100 | 200,570 |
| September 30, 2025 | 100,100 | 101,100 | 101,100 | 105,500 | 99,600 | 325,620 |
| September 29, 2025 | 98,900 | 99,200 | 99,200 | 100,700 | 97,800 | 162,747 |
| September 26, 2025 | 100,300 | 98,000 | 98,000 | 100,500 | 97,000 | 226,368 |
| September 25, 2025 | 101,900 | 101,200 | 101,200 | 101,900 | 100,700 | 110,012 |
| September 24, 2025 | 103,800 | 102,400 | 102,400 | 103,900 | 100,000 | 235,965 |
| September 23, 2025 | 106,400 | 104,700 | 104,700 | 106,500 | 103,500 | 153,378 |
| September 22, 2025 | 104,800 | 105,300 | 105,300 | 107,000 | 104,700 | 186,301 |
| September 19, 2025 | 106,700 | 104,200 | 104,200 | 106,800 | 103,900 | 142,074 |
| September 18, 2025 | 103,500 | 106,000 | 106,000 | 106,200 | 101,900 | 236,680 |
| September 17, 2025 | 105,900 | 103,000 | 103,000 | 105,900 | 102,800 | 181,049 |
| September 16, 2025 | 103,400 | 105,600 | 105,600 | 109,600 | 102,900 | 653,764 |
| September 15, 2025 | 104,800 | 102,200 | 102,200 | 104,800 | 101,600 | 224,326 |
| September 12, 2025 | 101,700 | 104,100 | 104,100 | 105,300 | 100,900 | 462,967 |
| September 11, 2025 | 99,600 | 101,400 | 101,400 | 102,900 | 98,300 | 465,794 |
| September 10, 2025 | 97,800 | 98,700 | 98,700 | 99,100 | 96,500 | 215,935 |
| September 09, 2025 | 98,500 | 97,800 | 97,800 | 98,800 | 97,000 | 114,490 |
| September 08, 2025 | 97,000 | 97,300 | 97,300 | 98,900 | 95,600 | 147,750 |
| September 05, 2025 | 94,400 | 97,700 | 97,700 | 101,000 | 94,000 | 542,972 |
