171,700.00
-1300(-0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 173,300 | 171,700 | 171,700 | 174,500 | 171,100 | 32,158 |
| December 23, 2025 | 175,000 | 173,000 | 173,000 | 175,200 | 172,300 | 23,330 |
| December 22, 2025 | 174,400 | 174,500 | 174,500 | 178,400 | 172,500 | 30,315 |
| December 19, 2025 | 171,500 | 172,300 | 172,300 | 174,000 | 166,100 | 36,322 |
| December 18, 2025 | 178,000 | 171,500 | 171,500 | 179,400 | 170,600 | 63,935 |
| December 17, 2025 | 183,000 | 183,900 | 183,900 | 185,900 | 181,500 | 18,553 |
| December 16, 2025 | 191,400 | 180,400 | 180,400 | 192,000 | 180,000 | 52,665 |
| December 15, 2025 | 191,800 | 191,400 | 191,400 | 193,600 | 188,800 | 19,362 |
| December 12, 2025 | 193,100 | 192,900 | 192,900 | 194,200 | 192,000 | 19,982 |
| December 11, 2025 | 196,300 | 192,900 | 192,900 | 198,600 | 192,500 | 32,836 |
| December 10, 2025 | 200,000 | 195,800 | 195,800 | 202,000 | 195,200 | 27,242 |
| December 09, 2025 | 198,800 | 198,200 | 198,200 | 199,400 | 195,600 | 28,387 |
| December 08, 2025 | 195,300 | 198,800 | 198,800 | 206,000 | 194,400 | 47,619 |
| December 05, 2025 | 193,600 | 195,200 | 195,200 | 195,500 | 192,000 | 24,394 |
| December 04, 2025 | 195,200 | 193,600 | 193,600 | 196,000 | 191,300 | 22,117 |
| December 03, 2025 | 194,600 | 195,100 | 195,100 | 198,200 | 194,400 | 24,046 |
| December 02, 2025 | 192,600 | 193,900 | 193,900 | 197,000 | 191,000 | 44,178 |
| December 01, 2025 | 191,800 | 191,900 | 191,900 | 196,000 | 188,500 | 40,700 |
| November 28, 2025 | 200,000 | 190,900 | 190,900 | 200,000 | 190,500 | 37,910 |
| November 27, 2025 | 198,400 | 198,300 | 198,300 | 200,500 | 195,100 | 32,271 |
| November 26, 2025 | 184,500 | 197,900 | 197,900 | 198,400 | 184,500 | 63,423 |
| November 25, 2025 | 184,000 | 183,400 | 183,400 | 186,300 | 181,300 | 21,975 |
| November 24, 2025 | 185,500 | 180,900 | 180,900 | 186,500 | 180,800 | 33,468 |
| November 21, 2025 | 188,200 | 185,000 | 185,000 | 189,600 | 185,000 | 50,993 |
| November 20, 2025 | 193,100 | 192,600 | 192,600 | 194,500 | 190,400 | 27,140 |
| November 19, 2025 | 192,300 | 191,300 | 191,300 | 195,900 | 187,100 | 33,982 |
| November 18, 2025 | 197,800 | 191,900 | 191,900 | 201,000 | 191,900 | 60,691 |
| November 17, 2025 | 204,500 | 198,900 | 198,900 | 205,500 | 197,000 | 47,536 |
| November 14, 2025 | 203,500 | 202,000 | 202,000 | 209,500 | 200,500 | 53,900 |
| November 13, 2025 | 201,000 | 208,000 | 208,000 | 210,000 | 198,700 | 68,156 |
| November 12, 2025 | 201,000 | 201,000 | 201,000 | 203,000 | 198,900 | 43,621 |
| November 11, 2025 | 204,500 | 201,000 | 201,000 | 205,000 | 197,400 | 70,903 |
| November 10, 2025 | 193,000 | 200,500 | 200,500 | 201,000 | 188,300 | 75,692 |
| November 07, 2025 | 193,900 | 191,000 | 191,000 | 197,800 | 186,800 | 67,041 |
| November 06, 2025 | 190,300 | 194,000 | 194,000 | 204,000 | 190,200 | 116,759 |
| November 05, 2025 | 190,500 | 186,800 | 186,800 | 194,300 | 181,800 | 108,522 |
| November 04, 2025 | 197,500 | 190,500 | 190,500 | 202,000 | 190,000 | 105,963 |
| November 03, 2025 | 198,200 | 194,000 | 194,000 | 199,000 | 192,000 | 93,558 |
| October 31, 2025 | 197,900 | 197,200 | 197,200 | 201,500 | 193,900 | 81,277 |
| October 30, 2025 | 205,000 | 201,500 | 201,500 | 212,500 | 199,400 | 97,129 |
| October 29, 2025 | 203,000 | 205,000 | 205,000 | 208,500 | 200,000 | 55,360 |
| October 28, 2025 | 198,300 | 203,000 | 203,000 | 204,500 | 192,700 | 73,038 |
| October 27, 2025 | 197,900 | 198,400 | 198,400 | 200,500 | 192,200 | 90,869 |
| October 24, 2025 | 188,500 | 195,200 | 195,200 | 196,300 | 187,500 | 88,706 |
| October 23, 2025 | 195,100 | 188,500 | 188,500 | 195,200 | 186,600 | 102,255 |
| October 22, 2025 | 169,000 | 187,600 | 187,600 | 194,500 | 169,000 | 190,746 |
| October 21, 2025 | 169,100 | 168,600 | 168,600 | 173,000 | 167,600 | 61,186 |
| October 20, 2025 | 167,400 | 169,000 | 169,000 | 170,900 | 164,600 | 52,864 |
| October 17, 2025 | 155,000 | 167,400 | 167,400 | 169,200 | 153,500 | 117,297 |
| October 16, 2025 | 149,100 | 155,200 | 155,200 | 155,500 | 148,900 | 44,059 |
| October 15, 2025 | 146,000 | 149,100 | 149,100 | 149,100 | 145,700 | 59,346 |
| October 14, 2025 | 139,300 | 146,200 | 146,200 | 147,900 | 139,300 | 53,446 |
| October 13, 2025 | 139,100 | 139,300 | 139,300 | 140,800 | 136,100 | 35,267 |
| October 10, 2025 | 145,000 | 141,400 | 141,400 | 145,000 | 136,900 | 57,461 |
| October 02, 2025 | 143,800 | 142,100 | 142,100 | 145,800 | 141,100 | 44,640 |
| October 01, 2025 | 138,300 | 142,000 | 142,000 | 142,900 | 137,200 | 37,349 |
| September 30, 2025 | 139,400 | 138,300 | 138,300 | 139,500 | 136,800 | 27,889 |
| September 29, 2025 | 141,000 | 139,400 | 139,400 | 141,000 | 136,900 | 30,278 |
| September 26, 2025 | 143,200 | 140,700 | 140,700 | 143,900 | 140,000 | 37,160 |
| September 25, 2025 | 143,400 | 144,200 | 144,200 | 144,700 | 142,300 | 44,436 |