103,800.00
-1500(-1.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 105,600 | 103,800 | 103,800 | 105,600 | 102,300 | 75,484 |
| December 03, 2025 | 107,200 | 105,300 | 105,300 | 107,400 | 105,200 | 86,050 |
| December 02, 2025 | 108,900 | 106,900 | 106,900 | 110,300 | 106,100 | 124,892 |
| December 01, 2025 | 109,400 | 107,400 | 107,400 | 110,200 | 106,300 | 140,544 |
| November 28, 2025 | 103,300 | 108,100 | 108,100 | 108,500 | 103,200 | 195,587 |
| November 27, 2025 | 99,100 | 102,300 | 102,300 | 102,900 | 99,100 | 90,119 |
| November 26, 2025 | 97,100 | 99,100 | 99,100 | 99,500 | 96,500 | 76,653 |
| November 25, 2025 | 100,300 | 96,500 | 96,500 | 100,300 | 96,000 | 147,672 |
| November 24, 2025 | 102,900 | 100,200 | 100,200 | 103,000 | 99,600 | 124,917 |
| November 21, 2025 | 103,500 | 102,000 | 102,000 | 104,000 | 101,500 | 69,629 |
| November 20, 2025 | 102,600 | 105,700 | 105,700 | 106,200 | 101,800 | 138,769 |
| November 19, 2025 | 105,300 | 101,300 | 101,300 | 105,600 | 101,100 | 130,745 |
| November 18, 2025 | 103,500 | 104,600 | 104,600 | 108,000 | 103,200 | 303,447 |
| November 17, 2025 | 101,800 | 102,600 | 102,600 | 103,100 | 100,200 | 85,571 |
| November 14, 2025 | 100,600 | 101,500 | 101,500 | 103,700 | 100,600 | 146,374 |
| November 13, 2025 | 99,500 | 100,800 | 100,800 | 101,600 | 98,700 | 180,283 |
| November 12, 2025 | 100,000 | 99,000 | 99,000 | 100,600 | 98,900 | 155,905 |
| November 11, 2025 | 102,700 | 99,400 | 99,400 | 103,200 | 98,300 | 253,770 |
| November 10, 2025 | 102,800 | 102,700 | 102,700 | 103,500 | 100,400 | 161,173 |
| November 07, 2025 | 103,300 | 102,600 | 102,600 | 104,800 | 101,300 | 157,108 |
| November 06, 2025 | 113,600 | 106,000 | 106,000 | 114,600 | 102,400 | 533,402 |
| November 05, 2025 | 117,000 | 113,500 | 113,500 | 117,300 | 112,000 | 231,610 |
| November 04, 2025 | 119,900 | 117,900 | 117,900 | 119,900 | 116,900 | 163,333 |
| November 03, 2025 | 126,800 | 121,000 | 121,000 | 129,200 | 119,900 | 429,021 |
| October 31, 2025 | 119,900 | 119,500 | 119,500 | 121,900 | 118,800 | 157,058 |
| October 30, 2025 | 120,600 | 119,400 | 119,400 | 122,000 | 118,600 | 148,823 |
| October 29, 2025 | 121,100 | 118,500 | 118,500 | 121,100 | 117,600 | 129,985 |
| October 28, 2025 | 120,900 | 120,600 | 120,600 | 122,500 | 120,000 | 92,020 |
| October 27, 2025 | 118,600 | 120,900 | 120,900 | 124,300 | 118,500 | 192,236 |
| October 24, 2025 | 119,800 | 118,100 | 118,100 | 120,200 | 117,600 | 81,268 |
| October 23, 2025 | 118,500 | 118,800 | 118,800 | 121,100 | 117,700 | 124,233 |
| October 22, 2025 | 120,000 | 119,000 | 119,000 | 120,000 | 117,000 | 74,858 |
| October 21, 2025 | 118,500 | 119,500 | 119,500 | 120,700 | 118,100 | 127,030 |
| October 20, 2025 | 116,500 | 118,500 | 118,500 | 119,600 | 115,100 | 123,190 |
| October 17, 2025 | 119,200 | 116,400 | 116,400 | 119,800 | 115,600 | 184,173 |
| October 16, 2025 | 121,300 | 119,200 | 119,200 | 121,700 | 118,300 | 165,360 |
| October 15, 2025 | 122,100 | 121,100 | 121,100 | 122,500 | 119,100 | 161,229 |
| October 14, 2025 | 128,900 | 121,300 | 121,300 | 129,000 | 119,400 | 216,238 |
| October 13, 2025 | 125,800 | 129,700 | 129,700 | 131,400 | 123,500 | 164,657 |
| October 10, 2025 | 127,200 | 126,300 | 126,300 | 127,500 | 123,900 | 184,556 |
| October 02, 2025 | 128,800 | 127,100 | 127,100 | 128,900 | 126,200 | 216,398 |
| October 01, 2025 | 130,300 | 128,800 | 128,800 | 131,500 | 128,200 | 115,930 |
| September 30, 2025 | 130,800 | 130,000 | 130,000 | 131,500 | 128,500 | 136,238 |
| September 29, 2025 | 132,700 | 132,300 | 132,300 | 133,100 | 130,700 | 80,055 |
| September 26, 2025 | 131,800 | 131,700 | 131,700 | 135,000 | 130,400 | 141,235 |
| September 25, 2025 | 135,100 | 131,900 | 131,900 | 136,500 | 130,500 | 261,502 |
| September 24, 2025 | 141,000 | 137,000 | 137,000 | 141,500 | 135,500 | 140,630 |
| September 23, 2025 | 145,700 | 140,100 | 140,100 | 145,800 | 139,900 | 166,458 |
| September 22, 2025 | 151,800 | 145,700 | 145,700 | 151,800 | 145,500 | 176,593 |
| September 19, 2025 | 148,000 | 153,000 | 153,000 | 153,000 | 145,400 | 194,941 |
| September 18, 2025 | 144,600 | 146,600 | 146,600 | 147,900 | 143,500 | 123,737 |
| September 17, 2025 | 143,500 | 143,500 | 143,500 | 146,400 | 142,700 | 99,661 |
| September 16, 2025 | 141,200 | 142,500 | 142,500 | 144,200 | 140,400 | 93,636 |
| September 15, 2025 | 141,800 | 141,600 | 141,600 | 142,900 | 139,400 | 103,825 |
| September 12, 2025 | 143,100 | 143,200 | 143,200 | 143,500 | 141,700 | 91,504 |
| September 11, 2025 | 142,700 | 142,800 | 142,800 | 145,000 | 141,000 | 213,526 |
| September 10, 2025 | 140,700 | 142,700 | 142,700 | 144,300 | 140,200 | 187,972 |
| September 09, 2025 | 142,700 | 138,800 | 138,800 | 144,000 | 138,500 | 188,143 |
| September 08, 2025 | 140,100 | 142,800 | 142,800 | 144,300 | 138,400 | 100,421 |
| September 05, 2025 | 136,300 | 140,100 | 140,100 | 142,900 | 136,300 | 177,674 |
