133,400.00
+3600(+2.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 129,800 | 133,400 | 133,400 | 133,600 | 129,200 | 948 |
| December 23, 2025 | 135,900 | 129,800 | 129,800 | 135,900 | 128,900 | 1,617 |
| December 22, 2025 | 129,700 | 133,900 | 133,900 | 133,900 | 129,000 | 2,519 |
| December 19, 2025 | 124,900 | 129,700 | 129,700 | 131,500 | 124,500 | 2,837 |
| December 18, 2025 | 125,100 | 124,300 | 124,300 | 125,600 | 124,200 | 546 |
| December 17, 2025 | 121,300 | 126,500 | 126,500 | 127,300 | 121,300 | 1,041 |
| December 16, 2025 | 124,100 | 121,300 | 121,300 | 127,200 | 121,100 | 1,359 |
| December 15, 2025 | 136,700 | 125,100 | 125,100 | 137,700 | 123,300 | 7,131 |
| December 12, 2025 | 124,500 | 129,000 | 129,000 | 129,600 | 122,500 | 3,178 |
| December 11, 2025 | 121,000 | 121,200 | 121,200 | 122,400 | 120,000 | 673 |
| December 10, 2025 | 122,300 | 120,000 | 120,000 | 122,300 | 120,000 | 805 |
| December 09, 2025 | 119,600 | 120,700 | 120,700 | 121,700 | 117,800 | 782 |
| December 08, 2025 | 119,300 | 120,300 | 120,300 | 121,300 | 118,500 | 489 |
| December 05, 2025 | 120,900 | 119,700 | 119,700 | 121,000 | 118,700 | 530 |
| December 04, 2025 | 120,400 | 118,700 | 118,700 | 121,100 | 117,900 | 280 |
| December 03, 2025 | 119,000 | 120,400 | 120,400 | 121,300 | 119,000 | 399 |
| December 02, 2025 | 118,500 | 119,000 | 119,000 | 120,100 | 118,500 | 232 |
| December 01, 2025 | 119,100 | 118,500 | 118,500 | 120,200 | 118,500 | 309 |
| November 28, 2025 | 117,700 | 120,000 | 120,000 | 120,000 | 116,400 | 454 |
| November 27, 2025 | 117,000 | 117,900 | 117,900 | 123,200 | 115,500 | 678 |
| November 26, 2025 | 115,500 | 115,600 | 115,600 | 117,100 | 114,500 | 475 |
| November 25, 2025 | 117,500 | 116,000 | 116,000 | 117,800 | 116,000 | 393 |
| November 24, 2025 | 115,500 | 117,500 | 117,500 | 117,500 | 114,700 | 428 |
| November 21, 2025 | 114,600 | 116,000 | 116,000 | 118,200 | 114,000 | 263 |
| November 20, 2025 | 113,300 | 116,000 | 116,000 | 118,600 | 113,300 | 661 |
| November 19, 2025 | 112,700 | 114,200 | 114,200 | 115,000 | 112,300 | 331 |
| November 18, 2025 | 114,300 | 113,200 | 113,200 | 115,300 | 113,200 | 1,061 |
| November 17, 2025 | 116,000 | 115,400 | 115,400 | 116,000 | 113,900 | 603 |
| November 14, 2025 | 116,500 | 115,900 | 115,900 | 116,600 | 114,800 | 928 |
| November 13, 2025 | 116,500 | 116,700 | 116,700 | 117,900 | 116,000 | 582 |
| November 12, 2025 | 118,300 | 116,600 | 116,600 | 118,300 | 115,300 | 1,965 |
| November 11, 2025 | 119,700 | 116,000 | 116,000 | 121,800 | 115,500 | 2,501 |
| November 10, 2025 | 120,000 | 119,500 | 119,500 | 120,100 | 116,400 | 1,686 |
| November 07, 2025 | 115,900 | 117,700 | 117,700 | 118,000 | 113,600 | 1,528 |
| November 06, 2025 | 115,300 | 116,000 | 116,000 | 118,400 | 111,000 | 1,838 |
| November 05, 2025 | 114,100 | 113,000 | 113,000 | 119,900 | 109,700 | 1,936 |
| November 04, 2025 | 117,100 | 115,000 | 115,000 | 119,000 | 114,500 | 1,041 |
| November 03, 2025 | 121,300 | 117,100 | 117,100 | 121,400 | 116,900 | 1,920 |
| October 31, 2025 | 121,000 | 120,000 | 120,000 | 122,200 | 119,300 | 1,082 |
| October 30, 2025 | 120,900 | 120,900 | 120,900 | 120,900 | 118,800 | 448 |
| October 29, 2025 | 123,400 | 119,900 | 119,900 | 123,400 | 118,700 | 666 |
| October 28, 2025 | 119,500 | 121,000 | 121,000 | 122,000 | 118,400 | 653 |
| October 27, 2025 | 118,000 | 119,600 | 119,600 | 124,900 | 117,200 | 1,059 |
| October 24, 2025 | 120,600 | 118,000 | 118,000 | 120,600 | 117,300 | 1,059 |
| October 23, 2025 | 123,300 | 120,600 | 120,600 | 123,300 | 119,200 | 645 |
| October 22, 2025 | 121,800 | 120,500 | 120,500 | 121,900 | 119,500 | 869 |
| October 21, 2025 | 121,800 | 121,400 | 121,400 | 121,900 | 119,500 | 364 |
| October 20, 2025 | 119,200 | 120,500 | 120,500 | 120,700 | 117,600 | 732 |
| October 17, 2025 | 117,700 | 119,200 | 119,200 | 120,400 | 117,300 | 550 |
| October 16, 2025 | 119,800 | 117,700 | 117,700 | 120,100 | 117,100 | 1,044 |
| October 15, 2025 | 117,600 | 119,000 | 119,000 | 119,200 | 116,100 | 801 |
| October 14, 2025 | 116,900 | 117,500 | 117,500 | 118,500 | 115,700 | 1,072 |
| October 13, 2025 | 118,700 | 116,700 | 116,700 | 119,400 | 114,800 | 2,158 |
| October 10, 2025 | 120,300 | 118,700 | 118,700 | 121,900 | 117,200 | 1,508 |
| October 02, 2025 | 122,800 | 121,900 | 121,900 | 124,300 | 120,200 | 879 |
| October 01, 2025 | 123,200 | 121,700 | 121,700 | 123,500 | 119,500 | 872 |
| September 30, 2025 | 123,500 | 121,900 | 121,900 | 124,000 | 120,700 | 730 |
| September 29, 2025 | 120,600 | 122,900 | 122,900 | 125,000 | 120,400 | 1,147 |
| September 26, 2025 | 123,000 | 121,000 | 121,000 | 124,400 | 120,000 | 1,049 |
| September 25, 2025 | 123,600 | 123,000 | 123,000 | 123,600 | 120,300 | 1,458 |
