83,100.00
-1300(-1.54%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 84,300 | 83,100 | 83,100 | 84,300 | 82,900 | 60,389 |
| December 23, 2025 | 84,400 | 84,400 | 84,400 | 85,700 | 84,000 | 77,960 |
| December 22, 2025 | 84,100 | 83,900 | 83,900 | 85,000 | 83,100 | 146,464 |
| December 19, 2025 | 86,200 | 83,900 | 83,900 | 87,500 | 83,300 | 148,935 |
| December 18, 2025 | 82,700 | 86,200 | 86,200 | 87,800 | 80,900 | 315,723 |
| December 17, 2025 | 85,700 | 83,900 | 83,900 | 85,700 | 83,700 | 92,074 |
| December 16, 2025 | 86,900 | 85,000 | 85,000 | 87,500 | 84,600 | 149,858 |
| December 15, 2025 | 87,500 | 86,500 | 86,500 | 88,700 | 85,600 | 140,114 |
| December 12, 2025 | 90,000 | 88,400 | 88,400 | 90,200 | 87,500 | 230,977 |
| December 11, 2025 | 92,900 | 90,000 | 90,000 | 92,900 | 89,800 | 190,083 |
| December 10, 2025 | 92,700 | 92,300 | 92,300 | 94,100 | 92,100 | 81,159 |
| December 09, 2025 | 92,200 | 93,400 | 93,400 | 94,200 | 91,800 | 119,478 |
| December 08, 2025 | 94,800 | 92,000 | 92,000 | 94,800 | 91,200 | 211,219 |
| December 05, 2025 | 96,900 | 95,000 | 95,000 | 99,600 | 94,400 | 200,293 |
| December 04, 2025 | 93,700 | 96,300 | 96,300 | 97,000 | 93,300 | 214,903 |
| December 03, 2025 | 94,200 | 94,000 | 94,000 | 94,700 | 92,200 | 123,052 |
| December 02, 2025 | 92,200 | 94,500 | 94,500 | 97,200 | 91,300 | 218,870 |
| December 01, 2025 | 93,200 | 92,300 | 92,300 | 93,200 | 91,100 | 125,392 |
| November 28, 2025 | 93,800 | 93,200 | 93,200 | 94,400 | 91,000 | 122,613 |
| November 27, 2025 | 93,600 | 93,800 | 93,800 | 94,700 | 93,100 | 120,098 |
| November 26, 2025 | 92,100 | 93,300 | 93,300 | 94,300 | 91,500 | 113,286 |
| November 25, 2025 | 92,000 | 92,200 | 92,200 | 94,000 | 91,200 | 120,476 |
| November 24, 2025 | 93,400 | 92,000 | 92,000 | 94,000 | 91,100 | 143,255 |
| November 21, 2025 | 93,400 | 93,800 | 93,800 | 95,000 | 92,200 | 135,160 |
| November 20, 2025 | 93,500 | 94,700 | 94,700 | 95,700 | 92,900 | 179,638 |
| November 19, 2025 | 92,500 | 93,300 | 93,300 | 95,000 | 90,600 | 178,491 |
| November 18, 2025 | 93,600 | 92,500 | 92,500 | 94,900 | 92,100 | 136,410 |
| November 17, 2025 | 92,100 | 94,600 | 94,600 | 95,500 | 92,100 | 224,876 |
| November 14, 2025 | 91,200 | 91,600 | 91,600 | 93,300 | 90,800 | 212,431 |
| November 13, 2025 | 92,100 | 92,800 | 92,800 | 94,100 | 91,600 | 202,378 |
| November 12, 2025 | 85,400 | 93,100 | 93,100 | 94,900 | 84,900 | 618,776 |
| November 11, 2025 | 84,800 | 85,100 | 85,100 | 86,800 | 83,800 | 298,408 |
| November 10, 2025 | 82,800 | 85,000 | 85,000 | 87,000 | 81,700 | 523,179 |
| November 07, 2025 | 94,900 | 82,800 | 82,800 | 94,900 | 80,400 | 1.43M |
| November 06, 2025 | 95,100 | 93,400 | 93,400 | 96,600 | 91,400 | 212,934 |
| November 05, 2025 | 91,000 | 94,200 | 94,200 | 95,500 | 86,700 | 457,233 |
| November 04, 2025 | 88,300 | 91,700 | 91,700 | 93,000 | 86,800 | 250,568 |
| November 03, 2025 | 90,000 | 88,600 | 88,600 | 91,400 | 87,700 | 239,531 |
| October 31, 2025 | 89,600 | 89,100 | 89,100 | 90,600 | 88,600 | 126,743 |
| October 30, 2025 | 91,800 | 89,100 | 89,100 | 92,100 | 88,000 | 332,318 |
| October 29, 2025 | 93,000 | 91,800 | 91,800 | 93,200 | 91,100 | 172,458 |
| October 28, 2025 | 94,100 | 92,300 | 92,300 | 96,300 | 91,600 | 328,385 |
| October 27, 2025 | 92,000 | 93,900 | 93,900 | 94,800 | 91,500 | 351,348 |
| October 24, 2025 | 88,300 | 91,400 | 91,400 | 92,800 | 86,900 | 332,367 |
| October 23, 2025 | 89,000 | 87,700 | 87,700 | 89,900 | 85,200 | 326,081 |
| October 22, 2025 | 90,800 | 89,500 | 89,500 | 90,900 | 87,900 | 164,401 |
| October 21, 2025 | 89,900 | 91,800 | 91,800 | 92,900 | 88,800 | 233,963 |
| October 20, 2025 | 89,300 | 89,400 | 89,400 | 90,400 | 88,400 | 157,515 |
| October 17, 2025 | 89,300 | 90,000 | 90,000 | 91,900 | 89,200 | 149,658 |
| October 16, 2025 | 90,200 | 89,300 | 89,300 | 90,400 | 88,500 | 171,409 |
| October 15, 2025 | 89,200 | 90,900 | 90,900 | 91,700 | 89,200 | 113,901 |
| October 14, 2025 | 93,800 | 89,000 | 89,000 | 95,200 | 88,400 | 342,473 |
| October 13, 2025 | 92,400 | 93,800 | 93,800 | 96,100 | 91,900 | 187,301 |
| October 10, 2025 | 93,000 | 94,400 | 94,400 | 95,200 | 91,700 | 345,994 |
| October 02, 2025 | 89,100 | 93,300 | 93,300 | 96,000 | 87,400 | 595,294 |
| October 01, 2025 | 88,400 | 89,400 | 89,400 | 89,800 | 87,000 | 262,945 |
| September 30, 2025 | 89,900 | 88,900 | 88,900 | 90,900 | 87,900 | 345,780 |
| September 29, 2025 | 93,600 | 89,900 | 89,900 | 96,200 | 88,900 | 836,285 |
| September 26, 2025 | 90,900 | 90,500 | 90,500 | 92,200 | 89,600 | 257,297 |
| September 25, 2025 | 91,700 | 90,600 | 90,600 | 92,700 | 89,800 | 330,791 |
