179,900.00
-3700(-2.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 184,000 | 179,900 | 179,900 | 186,300 | 178,700 | 472,991 |
| December 24, 2025 | 190,000 | 183,600 | 183,600 | 191,000 | 182,600 | 436,599 |
| December 23, 2025 | 183,000 | 188,700 | 188,700 | 188,700 | 182,000 | 430,887 |
| December 22, 2025 | 182,500 | 183,000 | 183,000 | 183,800 | 177,500 | 365,888 |
| December 19, 2025 | 176,700 | 179,300 | 179,300 | 183,500 | 175,500 | 462,651 |
| December 18, 2025 | 179,000 | 175,000 | 175,000 | 180,400 | 174,900 | 298,781 |
| December 17, 2025 | 181,400 | 180,200 | 180,200 | 184,400 | 176,600 | 341,609 |
| December 16, 2025 | 180,600 | 181,400 | 181,400 | 184,700 | 174,600 | 508,890 |
| December 15, 2025 | 184,600 | 181,400 | 181,400 | 185,400 | 180,200 | 380,700 |
| December 12, 2025 | 180,800 | 186,400 | 186,400 | 187,500 | 180,400 | 582,351 |
| December 11, 2025 | 187,400 | 179,200 | 179,200 | 191,000 | 179,200 | 777,548 |
| December 10, 2025 | 195,200 | 187,000 | 187,000 | 197,000 | 186,000 | 840,828 |
| December 09, 2025 | 189,600 | 192,200 | 192,200 | 197,100 | 187,600 | 944,342 |
| December 08, 2025 | 187,900 | 192,100 | 192,100 | 193,000 | 184,100 | 1.13M |
| December 05, 2025 | 176,300 | 182,000 | 182,000 | 182,800 | 175,200 | 813,710 |
| December 04, 2025 | 177,200 | 176,200 | 176,200 | 178,300 | 170,100 | 585,359 |
| December 03, 2025 | 171,000 | 174,600 | 174,600 | 176,600 | 170,600 | 633,329 |
| December 02, 2025 | 168,200 | 169,500 | 169,500 | 171,000 | 165,300 | 853,210 |
| December 01, 2025 | 174,400 | 170,400 | 170,400 | 175,300 | 168,200 | 596,073 |
| November 28, 2025 | 179,300 | 175,700 | 175,700 | 179,900 | 173,600 | 595,501 |
| November 27, 2025 | 182,400 | 179,200 | 179,200 | 184,300 | 178,400 | 416,617 |
| November 26, 2025 | 177,800 | 179,400 | 179,400 | 181,800 | 177,300 | 452,494 |
| November 25, 2025 | 176,700 | 177,200 | 177,200 | 179,100 | 175,000 | 639,033 |
| November 24, 2025 | 183,000 | 173,800 | 173,800 | 183,700 | 165,400 | 1.22M |
| November 21, 2025 | 186,000 | 182,800 | 182,800 | 186,300 | 181,700 | 405,629 |
| November 20, 2025 | 187,300 | 190,000 | 190,000 | 192,000 | 187,300 | 519,461 |
| November 19, 2025 | 189,600 | 186,800 | 186,800 | 191,200 | 181,100 | 498,186 |
| November 18, 2025 | 199,200 | 187,300 | 187,300 | 200,500 | 184,300 | 853,451 |
| November 17, 2025 | 199,000 | 196,800 | 196,800 | 199,100 | 194,500 | 399,059 |
| November 14, 2025 | 193,700 | 196,700 | 196,700 | 204,000 | 192,600 | 574,253 |
| November 13, 2025 | 195,800 | 195,500 | 195,500 | 197,800 | 191,000 | 613,098 |
| November 12, 2025 | 200,000 | 195,900 | 195,900 | 203,000 | 193,500 | 722,323 |
| November 11, 2025 | 210,500 | 196,700 | 196,700 | 210,500 | 195,700 | 957,740 |
| November 10, 2025 | 202,500 | 208,000 | 208,000 | 211,000 | 200,500 | 547,704 |
| November 07, 2025 | 201,000 | 198,700 | 198,700 | 205,500 | 194,200 | 1.25M |
| November 06, 2025 | 219,500 | 212,000 | 212,000 | 221,000 | 209,000 | 570,038 |
| November 05, 2025 | 229,500 | 214,500 | 214,500 | 231,000 | 209,500 | 1.19M |
| November 04, 2025 | 238,000 | 230,000 | 230,000 | 241,000 | 229,000 | 1.05M |
| November 03, 2025 | 231,000 | 244,500 | 244,500 | 248,000 | 229,000 | 1.17M |
| October 31, 2025 | 228,000 | 230,500 | 230,500 | 238,000 | 226,500 | 446,235 |
| October 30, 2025 | 231,000 | 231,500 | 231,500 | 234,000 | 227,000 | 599,493 |
| October 29, 2025 | 239,000 | 230,500 | 230,500 | 242,500 | 227,500 | 676,900 |
| October 28, 2025 | 241,000 | 238,000 | 238,000 | 244,000 | 234,000 | 626,442 |
| October 27, 2025 | 235,000 | 234,000 | 234,000 | 237,500 | 231,500 | 612,119 |
| October 24, 2025 | 241,000 | 234,500 | 234,500 | 241,000 | 231,000 | 856,775 |
| October 23, 2025 | 230,500 | 241,500 | 241,500 | 249,500 | 227,500 | 1.67M |
| October 22, 2025 | 216,000 | 234,500 | 234,500 | 236,000 | 216,000 | 1.56M |
| October 21, 2025 | 216,000 | 211,500 | 211,500 | 216,000 | 210,500 | 438,922 |
| October 20, 2025 | 205,500 | 211,000 | 211,000 | 214,000 | 203,500 | 629,224 |
| October 17, 2025 | 206,000 | 201,500 | 201,500 | 209,500 | 201,500 | 565,694 |
| October 16, 2025 | 213,500 | 207,000 | 207,000 | 214,000 | 204,500 | 769,928 |
| October 15, 2025 | 207,000 | 213,500 | 213,500 | 214,500 | 206,500 | 547,346 |
| October 14, 2025 | 208,000 | 202,000 | 202,000 | 211,500 | 200,500 | 783,172 |
| October 13, 2025 | 217,500 | 210,000 | 210,000 | 220,000 | 208,500 | 633,676 |
| October 10, 2025 | 226,000 | 220,000 | 220,000 | 231,000 | 216,500 | 1.05M |
| October 02, 2025 | 223,500 | 226,000 | 226,000 | 228,000 | 218,000 | 916,882 |
| October 01, 2025 | 220,500 | 222,500 | 222,500 | 224,500 | 218,000 | 469,680 |
| September 30, 2025 | 216,500 | 219,000 | 219,000 | 226,500 | 216,000 | 793,840 |
| September 29, 2025 | 214,500 | 215,500 | 215,500 | 218,000 | 214,000 | 343,398 |
| September 26, 2025 | 218,500 | 212,500 | 212,500 | 220,500 | 209,500 | 492,996 |