151,500.00
+900(+0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 152,500 | 150,600 | 150,600 | 152,500 | 147,200 | 11,452 |
| December 03, 2025 | 143,600 | 153,200 | 153,200 | 156,000 | 143,600 | 43,557 |
| December 02, 2025 | 143,900 | 142,700 | 142,700 | 145,700 | 141,600 | 4,954 |
| December 01, 2025 | 143,700 | 143,000 | 143,000 | 143,700 | 140,200 | 7,408 |
| November 28, 2025 | 146,000 | 143,300 | 143,300 | 146,600 | 142,800 | 5,073 |
| November 27, 2025 | 147,700 | 146,000 | 146,000 | 149,800 | 145,600 | 10,327 |
| November 26, 2025 | 144,800 | 147,700 | 147,700 | 149,600 | 141,800 | 13,771 |
| November 25, 2025 | 143,000 | 141,500 | 141,500 | 145,000 | 139,500 | 11,621 |
| November 24, 2025 | 141,900 | 137,900 | 137,900 | 141,900 | 136,300 | 7,788 |
| November 21, 2025 | 136,100 | 138,000 | 138,000 | 140,900 | 136,000 | 7,950 |
| November 20, 2025 | 135,900 | 142,000 | 142,000 | 143,000 | 135,900 | 8,027 |
| November 19, 2025 | 136,500 | 135,000 | 135,000 | 137,800 | 133,300 | 8,927 |
| November 18, 2025 | 141,500 | 137,000 | 137,000 | 141,500 | 136,000 | 9,927 |
| November 17, 2025 | 143,000 | 140,400 | 140,400 | 143,000 | 139,600 | 5,244 |
| November 14, 2025 | 145,000 | 140,100 | 140,100 | 145,000 | 139,000 | 10,827 |
| November 13, 2025 | 145,900 | 145,800 | 145,800 | 146,700 | 144,900 | 4,832 |
| November 12, 2025 | 147,000 | 147,100 | 147,100 | 148,900 | 145,000 | 5,024 |
| November 11, 2025 | 145,800 | 147,000 | 147,000 | 148,200 | 143,100 | 15,128 |
| November 10, 2025 | 138,000 | 144,100 | 144,100 | 146,000 | 138,000 | 9,994 |
| November 07, 2025 | 140,900 | 137,000 | 137,000 | 142,000 | 134,500 | 13,298 |
| November 06, 2025 | 140,500 | 140,800 | 140,800 | 143,400 | 137,300 | 7,795 |
| November 05, 2025 | 139,600 | 137,700 | 137,700 | 139,600 | 131,700 | 14,942 |
| November 04, 2025 | 146,600 | 140,800 | 140,800 | 149,000 | 140,600 | 10,933 |
| November 03, 2025 | 143,800 | 145,700 | 145,700 | 146,000 | 142,600 | 11,005 |
| October 31, 2025 | 142,000 | 142,400 | 142,400 | 143,600 | 140,900 | 7,471 |
| October 30, 2025 | 144,700 | 142,300 | 142,300 | 147,400 | 141,000 | 11,388 |
| October 29, 2025 | 138,800 | 144,700 | 144,700 | 146,300 | 136,100 | 27,312 |
| October 28, 2025 | 137,500 | 133,800 | 133,800 | 137,500 | 133,000 | 9,231 |
| October 27, 2025 | 135,200 | 137,500 | 137,500 | 139,800 | 135,000 | 9,383 |
| October 24, 2025 | 133,500 | 134,800 | 134,800 | 135,000 | 132,800 | 6,878 |
| October 23, 2025 | 133,000 | 133,500 | 133,500 | 134,900 | 130,500 | 4,481 |
| October 22, 2025 | 130,000 | 134,500 | 134,500 | 134,500 | 129,300 | 6,679 |
| October 21, 2025 | 134,400 | 132,000 | 132,000 | 137,800 | 131,400 | 11,283 |
| October 20, 2025 | 135,500 | 134,200 | 134,200 | 135,600 | 131,900 | 5,121 |
| October 17, 2025 | 138,600 | 135,300 | 135,300 | 138,600 | 134,000 | 11,883 |
| October 16, 2025 | 134,000 | 138,700 | 138,700 | 139,900 | 128,400 | 22,534 |
| October 15, 2025 | 130,000 | 133,900 | 133,900 | 135,900 | 128,400 | 16,170 |
| October 14, 2025 | 133,000 | 128,300 | 128,300 | 133,600 | 127,600 | 6,508 |
| October 13, 2025 | 130,000 | 131,100 | 131,100 | 131,800 | 128,300 | 4,632 |
| October 10, 2025 | 132,100 | 132,600 | 132,600 | 138,300 | 131,200 | 14,218 |
| October 02, 2025 | 126,400 | 129,400 | 129,400 | 131,200 | 124,600 | 10,265 |
| October 01, 2025 | 122,700 | 123,200 | 123,200 | 124,600 | 122,300 | 3,201 |
| September 30, 2025 | 124,700 | 122,700 | 122,700 | 126,000 | 121,600 | 4,123 |
| September 29, 2025 | 123,500 | 123,700 | 123,700 | 125,100 | 122,500 | 3,455 |
| September 26, 2025 | 126,000 | 123,500 | 123,500 | 126,000 | 121,900 | 10,029 |
| September 25, 2025 | 129,700 | 126,100 | 126,100 | 129,700 | 125,300 | 6,064 |
| September 24, 2025 | 129,200 | 127,700 | 127,700 | 129,900 | 126,200 | 7,418 |
| September 23, 2025 | 131,500 | 130,000 | 130,000 | 134,000 | 129,200 | 5,236 |
| September 22, 2025 | 132,400 | 131,000 | 131,000 | 132,400 | 128,900 | 10,248 |
| September 19, 2025 | 132,100 | 129,600 | 129,600 | 132,500 | 129,300 | 7,790 |
| September 18, 2025 | 129,900 | 130,900 | 130,900 | 131,200 | 128,500 | 6,800 |
| September 17, 2025 | 131,000 | 129,700 | 129,700 | 132,900 | 128,700 | 6,033 |
| September 16, 2025 | 131,100 | 131,400 | 131,400 | 131,500 | 128,000 | 6,578 |
| September 15, 2025 | 124,400 | 131,100 | 131,100 | 132,600 | 124,400 | 26,825 |
| September 12, 2025 | 125,000 | 124,500 | 124,500 | 125,600 | 123,500 | 6,764 |
| September 11, 2025 | 124,700 | 125,100 | 125,100 | 126,600 | 123,100 | 5,831 |
| September 10, 2025 | 121,600 | 124,600 | 124,600 | 125,100 | 121,100 | 8,082 |
| September 09, 2025 | 121,000 | 121,600 | 121,600 | 123,000 | 120,000 | 8,389 |
| September 08, 2025 | 120,900 | 120,000 | 120,000 | 120,900 | 119,600 | 2,974 |
| September 05, 2025 | 121,000 | 119,600 | 119,600 | 121,000 | 118,100 | 2,712 |