108,000.00
+1500(+1.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 109,300 | 106,500 | 106,500 | 109,300 | 105,800 | 870,145 |
| December 03, 2025 | 108,400 | 108,200 | 108,200 | 109,000 | 106,700 | 813,697 |
| December 02, 2025 | 106,200 | 106,100 | 106,100 | 110,600 | 105,500 | 1.58M |
| December 01, 2025 | 108,700 | 105,000 | 105,000 | 109,500 | 104,300 | 1.37M |
| November 28, 2025 | 110,000 | 107,800 | 107,800 | 111,400 | 107,100 | 1.8M |
| November 27, 2025 | 113,500 | 110,500 | 110,500 | 113,600 | 110,000 | 1.4M |
| November 26, 2025 | 113,000 | 113,900 | 113,900 | 114,900 | 111,000 | 1.2M |
| November 25, 2025 | 120,000 | 113,000 | 113,000 | 121,100 | 112,200 | 1.72M |
| November 24, 2025 | 120,800 | 118,800 | 118,800 | 121,100 | 115,500 | 4.79M |
| November 21, 2025 | 121,200 | 119,800 | 119,800 | 122,400 | 119,000 | 925,338 |
| November 20, 2025 | 124,600 | 125,000 | 125,000 | 127,100 | 124,200 | 864,466 |
| November 19, 2025 | 129,200 | 123,000 | 123,000 | 129,200 | 121,100 | 1.48M |
| November 18, 2025 | 129,200 | 127,800 | 127,800 | 133,700 | 127,500 | 1.75M |
| November 17, 2025 | 131,200 | 130,900 | 130,900 | 133,800 | 129,300 | 1.33M |
| November 14, 2025 | 126,800 | 129,100 | 129,100 | 132,500 | 125,700 | 2.91M |
| November 13, 2025 | 126,500 | 130,500 | 130,500 | 130,600 | 123,800 | 1.63M |
| November 12, 2025 | 127,100 | 126,500 | 126,500 | 129,400 | 125,700 | 1.03M |
| November 11, 2025 | 130,100 | 126,600 | 126,600 | 134,500 | 126,300 | 2.07M |
| November 10, 2025 | 128,100 | 129,600 | 129,600 | 130,500 | 124,600 | 1.86M |
| November 07, 2025 | 119,000 | 126,800 | 126,800 | 139,100 | 117,000 | 4.43M |
| November 06, 2025 | 129,400 | 123,000 | 123,000 | 131,800 | 123,000 | 2.1M |
| November 05, 2025 | 136,000 | 126,400 | 126,400 | 136,000 | 120,000 | 4.32M |
| November 04, 2025 | 138,800 | 136,600 | 136,600 | 140,000 | 135,000 | 2.64M |
| November 03, 2025 | 141,100 | 138,800 | 138,800 | 144,000 | 137,600 | 4M |
| October 31, 2025 | 136,900 | 137,600 | 137,600 | 141,600 | 133,700 | 3.87M |
| October 30, 2025 | 149,600 | 141,000 | 141,000 | 151,600 | 137,500 | 6.66M |
| October 29, 2025 | 133,500 | 131,900 | 131,900 | 134,700 | 127,200 | 4.09M |
| October 28, 2025 | 137,100 | 131,500 | 131,500 | 137,100 | 129,300 | 3.51M |
| October 27, 2025 | 140,400 | 139,700 | 139,700 | 143,500 | 134,500 | 4.51M |
| October 24, 2025 | 134,400 | 135,200 | 135,200 | 136,700 | 131,800 | 2.59M |
| October 23, 2025 | 129,300 | 134,900 | 134,900 | 138,300 | 128,600 | 5.91M |
| October 22, 2025 | 123,900 | 132,400 | 132,400 | 132,800 | 118,000 | 6.52M |
| October 21, 2025 | 115,600 | 120,700 | 120,700 | 121,400 | 113,900 | 4.51M |
| October 20, 2025 | 109,400 | 113,700 | 113,700 | 114,500 | 108,300 | 3.31M |
| October 17, 2025 | 113,200 | 107,200 | 107,200 | 113,700 | 105,500 | 3.57M |
| October 16, 2025 | 108,700 | 109,100 | 109,100 | 112,000 | 107,700 | 2.02M |
| October 15, 2025 | 104,200 | 105,100 | 105,100 | 106,800 | 103,400 | 1.67M |
| October 14, 2025 | 109,400 | 103,100 | 103,100 | 111,400 | 99,600 | 3.85M |
| October 13, 2025 | 108,000 | 109,400 | 109,400 | 113,000 | 107,700 | 1.66M |
| October 10, 2025 | 110,700 | 109,300 | 109,300 | 110,800 | 107,000 | 1.5M |
| October 02, 2025 | 110,700 | 111,500 | 111,500 | 111,500 | 109,100 | 1.19M |
| October 01, 2025 | 110,200 | 110,400 | 110,400 | 112,000 | 109,000 | 1.1M |
| September 30, 2025 | 107,200 | 110,300 | 110,300 | 111,000 | 106,800 | 1.48M |
| September 29, 2025 | 105,600 | 107,000 | 107,000 | 107,400 | 105,200 | 1.02M |
| September 26, 2025 | 109,800 | 107,000 | 107,000 | 110,200 | 105,100 | 1.42M |
| September 25, 2025 | 110,700 | 109,600 | 109,600 | 112,300 | 109,300 | 1.26M |
| September 24, 2025 | 111,300 | 110,600 | 110,600 | 111,800 | 109,600 | 981,430 |
| September 23, 2025 | 108,300 | 110,500 | 110,500 | 111,900 | 107,900 | 1.71M |
| September 22, 2025 | 111,000 | 109,600 | 109,600 | 111,000 | 109,000 | 1.18M |
| September 19, 2025 | 110,500 | 111,700 | 111,700 | 112,100 | 109,800 | 1.49M |
| September 18, 2025 | 112,500 | 110,800 | 110,800 | 114,200 | 110,500 | 1.5M |
| September 17, 2025 | 114,600 | 113,000 | 113,000 | 115,200 | 111,800 | 2.43M |
| September 16, 2025 | 110,000 | 110,800 | 110,800 | 112,100 | 110,000 | 1.26M |
| September 15, 2025 | 111,300 | 109,500 | 109,500 | 111,400 | 109,400 | 1.5M |
| September 12, 2025 | 112,400 | 113,200 | 113,200 | 114,000 | 110,200 | 2.01M |
| September 11, 2025 | 111,700 | 112,600 | 112,600 | 112,600 | 110,300 | 2.81M |
| September 10, 2025 | 109,600 | 110,700 | 110,700 | 111,000 | 108,500 | 2.23M |
| September 09, 2025 | 112,700 | 110,000 | 110,000 | 112,800 | 109,700 | 1.71M |
| September 08, 2025 | 111,800 | 110,900 | 110,900 | 112,900 | 109,700 | 2.08M |
| September 05, 2025 | 115,000 | 112,500 | 112,500 | 115,000 | 110,100 | 19.3M |
