176,000.00
-1500(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 177,000 | 176,000 | 176,000 | 178,000 | 174,700 | 161,667 |
| December 04, 2025 | 171,000 | 177,500 | 177,500 | 181,100 | 170,800 | 257,468 |
| December 03, 2025 | 171,000 | 172,100 | 172,100 | 176,400 | 169,100 | 161,175 |
| December 02, 2025 | 170,300 | 170,800 | 170,800 | 172,600 | 169,300 | 147,957 |
| December 01, 2025 | 169,600 | 169,700 | 169,700 | 171,100 | 168,500 | 84,800 |
| November 28, 2025 | 170,200 | 168,500 | 168,500 | 170,900 | 167,300 | 113,366 |
| November 27, 2025 | 170,000 | 169,300 | 169,300 | 171,400 | 168,300 | 139,591 |
| November 26, 2025 | 169,800 | 169,300 | 169,300 | 171,100 | 165,500 | 177,714 |
| November 25, 2025 | 169,000 | 167,800 | 167,800 | 169,900 | 166,900 | 107,034 |
| November 24, 2025 | 170,900 | 166,800 | 166,800 | 172,000 | 165,900 | 196,482 |
| November 21, 2025 | 165,100 | 169,000 | 169,000 | 170,000 | 163,500 | 135,869 |
| November 20, 2025 | 167,100 | 168,400 | 168,400 | 170,200 | 166,400 | 180,177 |
| November 19, 2025 | 164,700 | 164,200 | 164,200 | 165,000 | 161,000 | 204,154 |
| November 18, 2025 | 166,600 | 163,100 | 163,100 | 167,800 | 162,700 | 157,782 |
| November 17, 2025 | 170,300 | 168,200 | 168,200 | 170,400 | 165,500 | 121,397 |
| November 14, 2025 | 169,100 | 167,600 | 167,600 | 169,700 | 167,100 | 159,355 |
| November 13, 2025 | 175,000 | 172,600 | 172,600 | 175,100 | 172,300 | 243,258 |
| November 12, 2025 | 173,600 | 175,300 | 175,300 | 176,200 | 172,800 | 148,897 |
| November 11, 2025 | 175,200 | 173,300 | 173,300 | 177,900 | 172,100 | 180,784 |
| November 10, 2025 | 171,100 | 174,700 | 174,700 | 176,500 | 170,000 | 192,901 |
| November 07, 2025 | 169,800 | 168,800 | 168,800 | 172,800 | 166,200 | 161,469 |
| November 06, 2025 | 180,500 | 173,000 | 173,000 | 180,700 | 171,500 | 251,537 |
| November 05, 2025 | 185,800 | 177,800 | 177,800 | 185,800 | 174,400 | 394,334 |
| November 04, 2025 | 183,400 | 188,800 | 188,800 | 193,000 | 182,100 | 759,722 |
| November 03, 2025 | 189,100 | 181,600 | 181,600 | 195,000 | 180,000 | 491,172 |
| October 31, 2025 | 170,000 | 183,000 | 183,000 | 189,400 | 169,500 | 714,553 |
| October 30, 2025 | 178,800 | 168,400 | 168,400 | 178,900 | 165,800 | 431,400 |
| October 29, 2025 | 171,800 | 180,500 | 180,500 | 183,400 | 170,000 | 542,082 |
| October 28, 2025 | 172,000 | 169,400 | 169,400 | 172,000 | 169,000 | 132,063 |
| October 27, 2025 | 169,900 | 172,700 | 172,700 | 175,300 | 169,800 | 225,458 |
| October 24, 2025 | 165,500 | 168,000 | 168,000 | 169,200 | 164,500 | 143,712 |
| October 23, 2025 | 166,400 | 163,700 | 163,700 | 167,500 | 163,500 | 182,648 |
| October 22, 2025 | 167,200 | 168,000 | 168,000 | 168,300 | 165,200 | 107,486 |
| October 21, 2025 | 170,700 | 165,500 | 165,500 | 172,500 | 165,400 | 192,125 |
| October 20, 2025 | 167,100 | 168,600 | 168,600 | 169,400 | 164,500 | 205,896 |
| October 17, 2025 | 169,500 | 165,500 | 165,500 | 170,000 | 165,400 | 228,125 |
| October 16, 2025 | 165,400 | 167,600 | 167,600 | 170,500 | 165,400 | 200,497 |
| October 15, 2025 | 164,600 | 165,100 | 165,100 | 167,200 | 163,700 | 145,840 |
| October 14, 2025 | 166,900 | 165,500 | 165,500 | 169,100 | 163,200 | 289,552 |
| October 13, 2025 | 167,400 | 166,800 | 166,800 | 168,500 | 165,000 | 173,672 |
| October 10, 2025 | 167,100 | 169,500 | 169,500 | 173,400 | 166,900 | 383,580 |
| October 02, 2025 | 178,300 | 166,700 | 166,700 | 178,500 | 166,700 | 594,633 |
| October 01, 2025 | 164,800 | 166,600 | 166,600 | 168,000 | 163,700 | 169,385 |
| September 30, 2025 | 166,000 | 164,200 | 164,200 | 168,000 | 163,800 | 121,075 |
| September 29, 2025 | 166,000 | 166,600 | 166,600 | 172,100 | 164,500 | 249,175 |
| September 26, 2025 | 163,800 | 161,700 | 161,700 | 164,800 | 160,900 | 133,744 |
| September 25, 2025 | 164,200 | 165,400 | 165,400 | 166,500 | 163,600 | 161,982 |
| September 24, 2025 | 168,700 | 164,300 | 164,300 | 168,700 | 163,400 | 137,722 |
| September 23, 2025 | 165,200 | 167,200 | 167,200 | 170,700 | 165,200 | 249,591 |
| September 22, 2025 | 164,800 | 164,500 | 164,500 | 165,400 | 162,900 | 109,699 |
| September 19, 2025 | 165,700 | 163,300 | 163,300 | 165,800 | 163,300 | 267,988 |
| September 18, 2025 | 163,800 | 164,900 | 164,900 | 166,300 | 163,000 | 117,295 |
| September 17, 2025 | 165,000 | 164,000 | 164,000 | 165,000 | 162,500 | 127,730 |
| September 16, 2025 | 166,700 | 166,600 | 166,600 | 167,300 | 164,500 | 117,489 |
| September 15, 2025 | 167,000 | 167,600 | 167,600 | 168,400 | 165,700 | 155,757 |
| September 12, 2025 | 165,700 | 167,100 | 167,100 | 169,900 | 165,700 | 267,321 |
| September 11, 2025 | 163,200 | 163,500 | 163,500 | 165,500 | 160,800 | 312,481 |
| September 10, 2025 | 161,400 | 161,800 | 161,800 | 163,000 | 160,600 | 269,164 |
| September 09, 2025 | 155,600 | 161,300 | 161,300 | 161,800 | 154,600 | 372,441 |
| September 08, 2025 | 152,900 | 154,300 | 154,300 | 154,900 | 152,300 | 229,261 |