118,200.00
-2200(-1.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 121,900 | 120,100 | 120,100 | 121,900 | 119,800 | 10,667 |
| November 12, 2025 | 119,500 | 121,900 | 121,900 | 122,400 | 118,500 | 21,281 |
| November 11, 2025 | 118,700 | 119,400 | 119,400 | 119,800 | 118,200 | 16,499 |
| November 10, 2025 | 119,600 | 120,500 | 120,500 | 120,600 | 118,500 | 10,094 |
| November 07, 2025 | 119,700 | 118,900 | 118,900 | 122,000 | 117,400 | 12,756 |
| November 06, 2025 | 118,800 | 120,000 | 120,000 | 125,500 | 117,200 | 9,382 |
| November 05, 2025 | 119,900 | 118,800 | 118,800 | 120,500 | 116,600 | 12,547 |
| November 04, 2025 | 117,700 | 119,500 | 119,500 | 122,900 | 117,100 | 17,131 |
| November 03, 2025 | 119,900 | 117,100 | 117,100 | 121,000 | 116,000 | 10,891 |
| October 31, 2025 | 116,900 | 116,800 | 116,800 | 117,000 | 115,500 | 7,379 |
| October 30, 2025 | 118,000 | 117,000 | 117,000 | 118,600 | 116,700 | 13,446 |
| October 29, 2025 | 120,700 | 117,000 | 117,000 | 121,000 | 116,800 | 16,805 |
| October 28, 2025 | 117,500 | 120,700 | 120,700 | 121,100 | 116,900 | 11,767 |
| October 27, 2025 | 115,800 | 116,900 | 116,900 | 117,900 | 115,500 | 7,102 |
| October 24, 2025 | 116,100 | 115,600 | 115,600 | 117,000 | 115,300 | 8,014 |
| October 23, 2025 | 118,000 | 116,100 | 116,100 | 120,200 | 115,700 | 8,684 |
| October 22, 2025 | 117,500 | 118,600 | 118,600 | 119,100 | 116,000 | 7,859 |
| October 21, 2025 | 116,500 | 117,500 | 117,500 | 118,000 | 116,300 | 12,625 |
| October 20, 2025 | 115,000 | 116,500 | 116,500 | 117,000 | 114,100 | 9,614 |
| October 17, 2025 | 115,000 | 114,700 | 114,700 | 115,200 | 114,000 | 8,926 |
| October 16, 2025 | 113,900 | 115,000 | 115,000 | 115,700 | 113,900 | 8,260 |
| October 15, 2025 | 113,000 | 113,900 | 113,900 | 114,700 | 113,000 | 4,961 |
| October 14, 2025 | 113,500 | 113,400 | 113,400 | 114,400 | 112,500 | 7,138 |
| October 13, 2025 | 113,100 | 114,000 | 114,000 | 114,800 | 112,200 | 5,643 |
| October 10, 2025 | 117,800 | 114,200 | 114,200 | 117,800 | 112,900 | 7,207 |
| October 02, 2025 | 115,400 | 114,600 | 114,600 | 115,700 | 114,000 | 6,495 |
| October 01, 2025 | 116,500 | 114,800 | 114,800 | 116,500 | 113,900 | 7,502 |
| September 30, 2025 | 116,400 | 115,000 | 115,000 | 117,700 | 114,700 | 8,072 |
| September 29, 2025 | 114,000 | 116,400 | 116,400 | 116,500 | 113,300 | 8,722 |
| September 26, 2025 | 115,400 | 113,500 | 113,500 | 115,400 | 111,500 | 10,079 |
| September 25, 2025 | 114,600 | 115,500 | 115,500 | 115,600 | 114,100 | 7,185 |
| September 24, 2025 | 114,500 | 114,500 | 114,500 | 115,700 | 113,600 | 7,037 |
| September 23, 2025 | 119,600 | 114,500 | 114,500 | 120,300 | 113,700 | 30,795 |
| September 22, 2025 | 119,900 | 119,600 | 119,600 | 122,100 | 119,600 | 4,228 |
| September 19, 2025 | 120,400 | 119,900 | 119,900 | 121,000 | 119,800 | 4,612 |
| September 18, 2025 | 119,300 | 119,700 | 119,700 | 120,200 | 119,300 | 2,340 |
| September 17, 2025 | 120,000 | 119,600 | 119,600 | 120,900 | 119,400 | 2,318 |
| September 16, 2025 | 122,000 | 120,000 | 120,000 | 122,000 | 119,400 | 5,418 |
| September 15, 2025 | 120,300 | 120,300 | 120,300 | 121,200 | 119,000 | 8,755 |
| September 12, 2025 | 119,800 | 120,200 | 120,200 | 120,900 | 118,700 | 9,569 |
| September 11, 2025 | 117,900 | 119,200 | 119,200 | 119,300 | 117,900 | 6,977 |
| September 10, 2025 | 118,400 | 117,900 | 117,900 | 118,400 | 117,600 | 4,122 |
| September 09, 2025 | 117,400 | 117,800 | 117,800 | 118,000 | 116,500 | 6,854 |
| September 08, 2025 | 117,000 | 117,000 | 117,000 | 117,600 | 116,700 | 4,435 |
| September 05, 2025 | 114,200 | 117,000 | 117,000 | 117,100 | 114,200 | 6,977 |
| September 04, 2025 | 114,200 | 114,200 | 114,200 | 114,900 | 113,500 | 8,007 |
| September 03, 2025 | 115,000 | 114,100 | 114,100 | 115,100 | 113,400 | 10,850 |
| September 02, 2025 | 115,000 | 114,600 | 114,600 | 115,000 | 114,000 | 11,186 |
| September 01, 2025 | 115,900 | 114,500 | 114,500 | 115,900 | 113,900 | 13,661 |
| August 29, 2025 | 117,400 | 115,900 | 115,900 | 117,800 | 115,300 | 17,122 |
| August 28, 2025 | 119,000 | 117,100 | 117,100 | 119,000 | 116,600 | 6,354 |
| August 27, 2025 | 119,000 | 118,800 | 118,800 | 119,000 | 117,500 | 9,041 |
| August 26, 2025 | 119,800 | 118,700 | 118,700 | 119,800 | 118,500 | 4,364 |
| August 25, 2025 | 120,200 | 119,400 | 119,400 | 120,400 | 118,900 | 6,020 |
| August 22, 2025 | 121,100 | 120,000 | 120,000 | 121,400 | 119,400 | 5,369 |
| August 21, 2025 | 119,900 | 121,100 | 121,100 | 121,700 | 119,800 | 2,949 |
| August 20, 2025 | 120,000 | 119,900 | 119,900 | 120,400 | 118,800 | 5,750 |
| August 19, 2025 | 120,900 | 120,500 | 120,500 | 121,400 | 120,200 | 3,253 |
| August 18, 2025 | 125,400 | 120,200 | 120,200 | 125,400 | 120,100 | 6,442 |
| August 14, 2025 | 121,800 | 123,300 | 123,300 | 123,300 | 121,800 | 3,335 |
