157,100.00
+100(+0.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 155,400 | 157,000 | 157,000 | 157,300 | 154,800 | 217,531 |
| December 03, 2025 | 155,100 | 156,500 | 156,500 | 157,000 | 153,300 | 294,615 |
| December 02, 2025 | 156,000 | 155,400 | 155,400 | 157,800 | 153,100 | 270,487 |
| December 01, 2025 | 153,500 | 153,800 | 153,800 | 154,900 | 150,600 | 160,474 |
| November 28, 2025 | 154,000 | 152,900 | 152,900 | 154,000 | 151,200 | 303,120 |
| November 27, 2025 | 151,400 | 153,400 | 153,400 | 154,700 | 151,400 | 176,487 |
| November 26, 2025 | 150,000 | 151,600 | 151,600 | 152,800 | 148,300 | 228,482 |
| November 25, 2025 | 149,100 | 146,700 | 146,700 | 150,400 | 145,400 | 191,417 |
| November 24, 2025 | 149,600 | 144,800 | 144,800 | 151,000 | 144,500 | 590,364 |
| November 21, 2025 | 146,200 | 146,400 | 146,400 | 147,300 | 144,000 | 135,170 |
| November 20, 2025 | 149,600 | 147,500 | 147,500 | 151,500 | 147,500 | 212,043 |
| November 19, 2025 | 151,000 | 148,200 | 148,200 | 151,200 | 145,000 | 188,919 |
| November 18, 2025 | 152,100 | 148,700 | 148,700 | 155,000 | 148,300 | 302,370 |
| November 17, 2025 | 156,800 | 153,600 | 153,600 | 159,300 | 152,500 | 239,010 |
| November 14, 2025 | 168,200 | 153,600 | 153,600 | 169,500 | 152,200 | 420,381 |
| November 13, 2025 | 166,200 | 168,400 | 168,400 | 168,900 | 163,300 | 437,754 |
| November 12, 2025 | 158,400 | 167,000 | 167,000 | 168,800 | 158,400 | 380,152 |
| November 11, 2025 | 157,500 | 159,400 | 159,400 | 162,900 | 157,500 | 285,018 |
| November 10, 2025 | 154,900 | 158,900 | 158,900 | 163,700 | 154,500 | 374,488 |
| November 07, 2025 | 158,900 | 152,000 | 152,000 | 159,400 | 150,200 | 303,959 |
| November 06, 2025 | 151,400 | 156,000 | 156,000 | 158,000 | 150,300 | 472,436 |
| November 05, 2025 | 153,000 | 150,000 | 150,000 | 153,200 | 147,300 | 319,753 |
| November 04, 2025 | 151,200 | 151,100 | 151,100 | 152,800 | 149,100 | 333,216 |
| November 03, 2025 | 154,300 | 152,100 | 152,100 | 154,900 | 150,700 | 683,947 |
| October 31, 2025 | 154,000 | 154,300 | 154,300 | 154,600 | 151,200 | 1.67M |
| October 30, 2025 | 158,100 | 157,400 | 157,400 | 161,600 | 156,500 | 403,743 |
| October 29, 2025 | 161,900 | 159,600 | 159,600 | 162,800 | 158,000 | 311,936 |
| October 28, 2025 | 160,500 | 160,100 | 160,100 | 161,800 | 158,900 | 247,918 |
| October 27, 2025 | 160,600 | 162,000 | 162,000 | 163,500 | 160,200 | 231,899 |
| October 24, 2025 | 162,200 | 162,600 | 162,600 | 167,000 | 161,900 | 246,787 |
| October 23, 2025 | 158,100 | 162,100 | 162,100 | 163,800 | 158,100 | 220,573 |
| October 22, 2025 | 161,300 | 159,600 | 159,600 | 161,400 | 158,300 | 134,785 |
| October 21, 2025 | 161,200 | 159,700 | 159,700 | 165,300 | 158,900 | 223,710 |
| October 20, 2025 | 157,700 | 159,700 | 159,700 | 160,000 | 155,100 | 200,202 |
| October 17, 2025 | 161,100 | 156,700 | 156,700 | 161,100 | 156,200 | 262,174 |
| October 16, 2025 | 163,000 | 163,100 | 163,100 | 168,400 | 161,000 | 236,718 |
| October 15, 2025 | 165,300 | 162,200 | 162,200 | 166,100 | 157,800 | 355,347 |
| October 14, 2025 | 156,200 | 167,000 | 167,000 | 170,400 | 156,200 | 455,873 |
| October 13, 2025 | 160,100 | 157,100 | 157,100 | 160,100 | 153,800 | 276,579 |
| October 10, 2025 | 159,700 | 160,000 | 160,000 | 161,000 | 156,500 | 439,164 |
| October 02, 2025 | 156,500 | 159,100 | 159,100 | 162,400 | 154,900 | 562,694 |
| October 01, 2025 | 156,700 | 155,100 | 155,100 | 158,500 | 154,000 | 178,898 |
| September 30, 2025 | 153,800 | 156,600 | 156,600 | 156,600 | 152,300 | 372,540 |
| September 29, 2025 | 155,000 | 155,300 | 155,300 | 159,000 | 154,500 | 216,074 |
| September 26, 2025 | 150,300 | 152,000 | 152,000 | 152,700 | 149,100 | 353,127 |
| September 25, 2025 | 152,500 | 150,200 | 150,200 | 152,600 | 148,600 | 257,759 |
| September 24, 2025 | 158,200 | 152,800 | 152,800 | 158,200 | 152,200 | 231,594 |
| September 23, 2025 | 155,300 | 157,600 | 157,600 | 158,800 | 154,500 | 184,399 |
| September 22, 2025 | 154,000 | 155,800 | 155,800 | 156,100 | 153,800 | 326,891 |
| September 19, 2025 | 153,600 | 153,400 | 153,400 | 154,800 | 152,800 | 287,863 |
| September 18, 2025 | 154,900 | 154,900 | 154,900 | 155,800 | 151,400 | 271,319 |
| September 17, 2025 | 158,800 | 155,200 | 155,200 | 160,100 | 154,000 | 332,156 |
| September 16, 2025 | 160,900 | 160,100 | 160,100 | 162,000 | 159,100 | 218,133 |
| September 15, 2025 | 158,400 | 160,600 | 160,600 | 165,800 | 158,300 | 274,333 |
| September 12, 2025 | 167,800 | 159,900 | 159,900 | 167,900 | 158,300 | 266,477 |
| September 11, 2025 | 158,100 | 160,900 | 160,900 | 160,900 | 157,900 | 346,442 |
| September 10, 2025 | 157,600 | 158,600 | 158,600 | 160,600 | 157,500 | 332,293 |
| September 09, 2025 | 151,000 | 157,500 | 157,500 | 159,500 | 149,700 | 417,395 |
| September 08, 2025 | 150,200 | 150,400 | 150,400 | 151,600 | 149,000 | 142,994 |
| September 05, 2025 | 148,500 | 149,900 | 149,900 | 150,500 | 148,000 | 235,180 |
