87,800.00
+400(+0.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 86,400 | 87,400 | 87,400 | 88,000 | 86,400 | 102,939 |
| December 03, 2025 | 88,100 | 86,400 | 86,400 | 88,900 | 85,900 | 230,634 |
| December 02, 2025 | 87,200 | 88,900 | 88,900 | 88,900 | 86,300 | 185,275 |
| December 01, 2025 | 86,500 | 86,200 | 86,200 | 87,400 | 85,300 | 165,541 |
| November 28, 2025 | 89,900 | 86,000 | 86,000 | 89,900 | 85,800 | 160,205 |
| November 27, 2025 | 89,100 | 89,900 | 89,900 | 90,700 | 88,800 | 121,340 |
| November 26, 2025 | 90,000 | 89,700 | 89,700 | 90,900 | 88,100 | 168,448 |
| November 25, 2025 | 85,700 | 89,000 | 89,000 | 89,500 | 85,700 | 213,187 |
| November 24, 2025 | 88,000 | 85,700 | 85,700 | 89,400 | 85,200 | 402,731 |
| November 21, 2025 | 88,300 | 88,200 | 88,200 | 88,500 | 86,800 | 180,945 |
| November 20, 2025 | 88,400 | 87,500 | 87,500 | 88,900 | 86,600 | 207,371 |
| November 19, 2025 | 87,200 | 87,600 | 87,600 | 88,600 | 86,500 | 210,889 |
| November 18, 2025 | 87,500 | 86,900 | 86,900 | 89,400 | 86,500 | 187,218 |
| November 17, 2025 | 90,200 | 88,300 | 88,300 | 90,500 | 87,100 | 198,162 |
| November 14, 2025 | 88,700 | 91,200 | 91,200 | 92,300 | 88,100 | 217,132 |
| November 13, 2025 | 87,100 | 88,300 | 88,300 | 90,700 | 86,500 | 344,086 |
| November 12, 2025 | 89,300 | 90,300 | 90,300 | 90,600 | 88,400 | 221,423 |
| November 11, 2025 | 90,800 | 89,300 | 89,300 | 93,200 | 89,100 | 220,090 |
| November 10, 2025 | 90,200 | 91,400 | 91,400 | 93,400 | 90,000 | 412,780 |
| November 07, 2025 | 91,500 | 89,200 | 89,200 | 93,000 | 88,700 | 255,734 |
| November 06, 2025 | 90,700 | 91,400 | 91,400 | 93,000 | 90,200 | 203,662 |
| November 05, 2025 | 91,100 | 89,800 | 89,800 | 91,500 | 88,800 | 254,783 |
| November 04, 2025 | 88,700 | 90,200 | 90,200 | 91,000 | 86,300 | 245,547 |
| November 03, 2025 | 88,600 | 89,900 | 89,900 | 90,500 | 88,600 | 127,194 |
| October 31, 2025 | 91,000 | 89,200 | 89,200 | 91,100 | 88,500 | 238,417 |
| October 30, 2025 | 90,100 | 90,200 | 90,200 | 91,900 | 89,500 | 126,193 |
| October 29, 2025 | 93,700 | 91,300 | 91,300 | 93,700 | 90,300 | 201,481 |
| October 28, 2025 | 92,500 | 92,100 | 92,100 | 92,500 | 91,500 | 130,193 |
| October 27, 2025 | 91,800 | 92,800 | 92,800 | 93,300 | 91,600 | 120,051 |
| October 24, 2025 | 93,100 | 92,700 | 92,700 | 93,800 | 92,000 | 153,066 |
| October 23, 2025 | 93,500 | 92,300 | 92,300 | 94,900 | 92,300 | 166,396 |
| October 22, 2025 | 93,400 | 94,100 | 94,100 | 94,500 | 92,300 | 147,471 |
| October 21, 2025 | 94,200 | 93,500 | 93,500 | 94,900 | 93,100 | 254,154 |
| October 20, 2025 | 94,200 | 94,000 | 94,000 | 95,700 | 92,600 | 251,950 |
| October 17, 2025 | 93,700 | 94,500 | 94,500 | 95,900 | 93,400 | 226,448 |
| October 16, 2025 | 92,900 | 94,500 | 94,500 | 95,500 | 92,900 | 257,794 |
| October 15, 2025 | 93,500 | 93,600 | 93,600 | 95,500 | 93,000 | 521,634 |
| October 14, 2025 | 91,300 | 93,500 | 93,500 | 94,700 | 89,900 | 261,759 |
| October 13, 2025 | 93,300 | 93,300 | 93,300 | 95,000 | 92,100 | 302,126 |
| October 10, 2025 | 95,700 | 93,300 | 93,300 | 96,600 | 92,800 | 385,618 |
| October 02, 2025 | 99,500 | 98,100 | 98,100 | 99,800 | 97,600 | 258,130 |
| October 01, 2025 | 98,500 | 98,200 | 98,200 | 99,600 | 98,000 | 76,348 |
| September 30, 2025 | 99,100 | 98,500 | 98,500 | 99,400 | 97,400 | 124,184 |
| September 29, 2025 | 102,000 | 100,000 | 100,000 | 102,000 | 99,900 | 54,666 |
| September 26, 2025 | 99,700 | 100,000 | 100,000 | 101,900 | 99,300 | 112,469 |
| September 25, 2025 | 101,000 | 100,000 | 100,000 | 102,400 | 99,800 | 106,465 |
| September 24, 2025 | 105,000 | 101,900 | 101,900 | 106,700 | 101,400 | 100,271 |
| September 23, 2025 | 103,500 | 103,800 | 103,800 | 107,700 | 103,300 | 72,294 |
| September 22, 2025 | 106,700 | 104,800 | 104,800 | 108,400 | 104,500 | 106,775 |
| September 19, 2025 | 105,300 | 105,600 | 105,600 | 106,300 | 104,300 | 431,307 |
| September 18, 2025 | 100,600 | 107,700 | 107,700 | 108,800 | 100,100 | 258,178 |
| September 17, 2025 | 98,500 | 99,700 | 99,700 | 99,900 | 98,200 | 99,698 |
| September 16, 2025 | 98,400 | 99,300 | 99,300 | 100,200 | 98,400 | 102,461 |
| September 15, 2025 | 98,500 | 98,400 | 98,400 | 99,000 | 97,200 | 110,410 |
| September 12, 2025 | 98,400 | 100,100 | 100,100 | 100,400 | 95,100 | 212,015 |
| September 11, 2025 | 99,100 | 99,800 | 99,800 | 100,300 | 98,200 | 196,187 |
| September 10, 2025 | 98,200 | 99,600 | 99,600 | 100,600 | 98,200 | 170,158 |
| September 09, 2025 | 101,700 | 100,000 | 100,000 | 101,800 | 99,300 | 197,928 |
| September 08, 2025 | 102,600 | 102,000 | 102,000 | 103,900 | 101,600 | 81,007 |
| September 05, 2025 | 102,100 | 102,500 | 102,500 | 104,000 | 101,700 | 79,517 |
