120,100.00
-3400(-2.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 113,900 | 120,100 | 120,100 | 121,000 | 113,400 | 950,914 |
| November 20, 2025 | 126,400 | 123,500 | 123,500 | 126,500 | 122,800 | 800,463 |
| November 19, 2025 | 121,900 | 120,700 | 120,700 | 124,000 | 115,700 | 1.31M |
| November 18, 2025 | 129,700 | 121,700 | 121,700 | 129,800 | 121,500 | 1.6M |
| November 17, 2025 | 127,300 | 132,300 | 132,300 | 134,200 | 126,800 | 1.72M |
| November 14, 2025 | 129,100 | 125,600 | 125,600 | 129,100 | 125,300 | 1.11M |
| November 13, 2025 | 131,300 | 133,500 | 133,500 | 133,500 | 128,200 | 1M |
| November 12, 2025 | 129,500 | 131,100 | 131,100 | 134,500 | 127,300 | 1.13M |
| November 11, 2025 | 131,100 | 129,700 | 129,700 | 133,700 | 127,600 | 1.25M |
| November 10, 2025 | 128,000 | 129,600 | 129,600 | 131,500 | 124,000 | 1.28M |
| November 07, 2025 | 125,000 | 127,200 | 127,200 | 133,000 | 124,400 | 1.64M |
| November 06, 2025 | 136,900 | 129,000 | 129,000 | 136,900 | 126,700 | 1.92M |
| November 05, 2025 | 132,700 | 133,100 | 133,100 | 136,100 | 125,900 | 3.16M |
| November 04, 2025 | 146,600 | 139,700 | 139,700 | 148,900 | 139,200 | 1.4M |
| November 03, 2025 | 141,900 | 141,600 | 141,600 | 143,700 | 138,400 | 1.34M |
| October 31, 2025 | 140,200 | 143,700 | 143,700 | 144,800 | 139,600 | 1.06M |
| October 30, 2025 | 138,800 | 143,500 | 143,500 | 147,300 | 138,800 | 2.28M |
| October 29, 2025 | 145,700 | 138,200 | 138,200 | 146,200 | 133,300 | 3.38M |
| October 28, 2025 | 148,500 | 143,100 | 143,100 | 148,600 | 141,100 | 1.55M |
| October 27, 2025 | 151,900 | 149,600 | 149,600 | 151,900 | 147,700 | 1.24M |
| October 24, 2025 | 155,000 | 149,700 | 149,700 | 155,300 | 147,600 | 1.59M |
| October 23, 2025 | 147,400 | 149,500 | 149,500 | 152,900 | 144,700 | 993,124 |
| October 22, 2025 | 148,700 | 151,500 | 151,500 | 152,600 | 144,000 | 1.48M |
| October 21, 2025 | 153,100 | 149,600 | 149,600 | 159,200 | 147,700 | 2.92M |
| October 20, 2025 | 146,700 | 149,300 | 149,300 | 153,800 | 145,600 | 2.33M |
| October 17, 2025 | 145,000 | 142,300 | 142,300 | 147,900 | 140,900 | 1.73M |
| October 16, 2025 | 141,500 | 146,500 | 146,500 | 148,700 | 141,200 | 2.49M |
| October 15, 2025 | 129,000 | 142,000 | 142,000 | 142,800 | 126,600 | 3.31M |
| October 14, 2025 | 134,100 | 128,700 | 128,700 | 136,200 | 124,500 | 3.31M |
| October 13, 2025 | 115,500 | 128,000 | 128,000 | 129,800 | 114,000 | 4.38M |
| October 10, 2025 | 106,900 | 119,100 | 119,100 | 119,400 | 103,700 | 4.92M |
| October 02, 2025 | 98,400 | 100,600 | 100,600 | 102,400 | 97,300 | 3.47M |
| October 01, 2025 | 97,500 | 94,900 | 94,900 | 98,300 | 94,300 | 940,391 |
| September 30, 2025 | 92,300 | 96,500 | 96,500 | 97,500 | 91,300 | 2.04M |
| September 29, 2025 | 90,400 | 91,500 | 91,500 | 93,400 | 89,900 | 609,556 |
| September 26, 2025 | 92,900 | 89,800 | 89,800 | 93,000 | 89,500 | 684,177 |
| September 25, 2025 | 94,900 | 94,100 | 94,100 | 95,900 | 93,000 | 612,260 |
| September 24, 2025 | 95,400 | 96,200 | 96,200 | 96,700 | 93,700 | 779,048 |
| September 23, 2025 | 95,700 | 96,000 | 96,000 | 96,500 | 94,000 | 1.09M |
| September 22, 2025 | 93,100 | 93,200 | 93,200 | 94,900 | 92,600 | 630,698 |
| September 19, 2025 | 96,800 | 93,300 | 93,300 | 96,800 | 93,300 | 1.01M |
| September 18, 2025 | 91,600 | 94,300 | 94,300 | 94,900 | 90,400 | 1.13M |
| September 17, 2025 | 92,300 | 91,000 | 91,000 | 92,300 | 90,700 | 508,178 |
| September 16, 2025 | 92,000 | 93,300 | 93,300 | 94,400 | 90,200 | 1.05M |
| September 15, 2025 | 92,600 | 91,100 | 91,100 | 92,900 | 90,700 | 622,588 |
| September 12, 2025 | 90,500 | 90,900 | 90,900 | 94,200 | 90,000 | 1.81M |
| September 11, 2025 | 89,000 | 90,000 | 90,000 | 90,000 | 86,100 | 928,193 |
| September 10, 2025 | 84,700 | 87,300 | 87,300 | 88,300 | 84,500 | 947,412 |
| September 09, 2025 | 83,200 | 84,000 | 84,000 | 84,100 | 82,500 | 454,764 |
| September 08, 2025 | 82,800 | 82,800 | 82,800 | 83,500 | 82,300 | 175,900 |
| September 05, 2025 | 83,600 | 82,900 | 82,900 | 84,400 | 82,900 | 273,761 |
| September 04, 2025 | 83,700 | 82,600 | 82,600 | 83,900 | 82,000 | 467,551 |
| September 03, 2025 | 82,200 | 83,600 | 83,600 | 84,300 | 82,200 | 260,080 |
| September 02, 2025 | 81,900 | 82,900 | 82,900 | 83,300 | 81,800 | 220,990 |
| September 01, 2025 | 85,000 | 81,500 | 81,500 | 85,200 | 81,400 | 789,335 |
| August 29, 2025 | 88,400 | 87,000 | 87,000 | 89,600 | 86,800 | 445,502 |
| August 28, 2025 | 88,500 | 88,400 | 88,400 | 89,600 | 86,600 | 295,941 |
| August 27, 2025 | 89,800 | 89,100 | 89,100 | 89,900 | 87,900 | 266,539 |
| August 26, 2025 | 88,500 | 89,200 | 89,200 | 90,700 | 88,300 | 477,604 |
| August 25, 2025 | 87,800 | 89,000 | 89,000 | 89,700 | 87,400 | 384,990 |
