100,300.00
+5500(+5.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 89,900 | 94,800 | 94,800 | 95,600 | 89,000 | 1.76M |
| December 03, 2025 | 87,200 | 89,500 | 89,500 | 90,500 | 86,800 | 613,148 |
| December 02, 2025 | 85,800 | 87,200 | 87,200 | 87,200 | 85,500 | 400,432 |
| December 01, 2025 | 85,800 | 85,400 | 85,400 | 86,400 | 85,100 | 479,653 |
| November 28, 2025 | 85,800 | 85,600 | 85,600 | 86,100 | 84,900 | 376,846 |
| November 27, 2025 | 86,600 | 85,400 | 85,400 | 87,100 | 85,000 | 501,132 |
| November 26, 2025 | 86,200 | 86,500 | 86,500 | 86,500 | 84,700 | 455,906 |
| November 25, 2025 | 85,800 | 85,300 | 85,300 | 87,700 | 85,100 | 453,913 |
| November 24, 2025 | 87,500 | 84,000 | 84,000 | 87,500 | 84,000 | 747,638 |
| November 21, 2025 | 85,200 | 86,400 | 86,400 | 86,700 | 84,900 | 349,362 |
| November 20, 2025 | 88,900 | 87,300 | 87,300 | 89,200 | 87,300 | 397,999 |
| November 19, 2025 | 88,500 | 87,100 | 87,100 | 88,600 | 85,000 | 613,143 |
| November 18, 2025 | 90,700 | 87,600 | 87,600 | 91,000 | 87,500 | 679,903 |
| November 17, 2025 | 92,000 | 91,400 | 91,400 | 92,000 | 90,400 | 480,706 |
| November 14, 2025 | 90,600 | 90,200 | 90,200 | 92,300 | 90,000 | 624,551 |
| November 13, 2025 | 92,900 | 92,500 | 92,500 | 96,200 | 91,800 | 1.33M |
| November 12, 2025 | 94,500 | 92,900 | 92,900 | 94,500 | 92,000 | 1.02M |
| November 11, 2025 | 90,300 | 90,600 | 90,600 | 92,500 | 89,800 | 999,981 |
| November 10, 2025 | 89,000 | 89,600 | 89,600 | 90,400 | 86,700 | 702,948 |
| November 07, 2025 | 91,100 | 88,300 | 88,300 | 91,100 | 87,600 | 1.16M |
| November 06, 2025 | 89,100 | 91,700 | 91,700 | 93,300 | 88,700 | 2.25M |
| November 05, 2025 | 88,000 | 87,100 | 87,100 | 88,000 | 83,400 | 946,982 |
| November 04, 2025 | 88,600 | 88,500 | 88,500 | 91,300 | 88,300 | 932,443 |
| November 03, 2025 | 88,700 | 88,600 | 88,600 | 90,200 | 87,900 | 927,485 |
| October 31, 2025 | 86,800 | 87,600 | 87,600 | 88,500 | 86,300 | 1.1M |
| October 30, 2025 | 89,100 | 87,600 | 87,600 | 90,200 | 87,100 | 752,690 |
| October 29, 2025 | 89,700 | 88,800 | 88,800 | 89,700 | 88,100 | 705,875 |
| October 28, 2025 | 89,100 | 89,100 | 89,100 | 89,200 | 88,100 | 491,203 |
| October 27, 2025 | 88,200 | 89,000 | 89,000 | 90,800 | 88,100 | 579,322 |
| October 24, 2025 | 90,400 | 88,000 | 88,000 | 90,500 | 86,400 | 1.19M |
| October 23, 2025 | 88,600 | 90,200 | 90,200 | 91,200 | 88,300 | 688,371 |
| October 22, 2025 | 90,000 | 89,600 | 89,600 | 90,100 | 87,600 | 650,557 |
| October 21, 2025 | 91,400 | 89,200 | 89,200 | 91,900 | 88,600 | 1.11M |
| October 20, 2025 | 85,800 | 91,000 | 91,000 | 91,400 | 85,700 | 2.11M |
| October 17, 2025 | 83,300 | 84,200 | 84,200 | 84,700 | 83,100 | 608,036 |
| October 16, 2025 | 83,100 | 83,900 | 83,900 | 84,400 | 83,100 | 628,285 |
| October 15, 2025 | 83,500 | 84,300 | 84,300 | 84,500 | 82,600 | 846,428 |
| October 14, 2025 | 81,500 | 83,000 | 83,000 | 83,800 | 81,100 | 1.64M |
| October 13, 2025 | 77,800 | 81,000 | 81,000 | 81,300 | 77,000 | 1.38M |
| October 10, 2025 | 77,600 | 79,000 | 79,000 | 79,100 | 76,900 | 1.05M |
| October 02, 2025 | 75,900 | 76,400 | 76,400 | 77,000 | 75,650 | 975,859 |
| October 01, 2025 | 76,100 | 75,100 | 75,100 | 76,300 | 75,000 | 327,389 |
| September 30, 2025 | 76,500 | 75,600 | 75,600 | 76,500 | 75,000 | 846,132 |
| September 29, 2025 | 77,000 | 76,700 | 76,700 | 77,700 | 76,400 | 285,177 |
| September 26, 2025 | 77,200 | 76,300 | 76,300 | 77,400 | 76,000 | 591,020 |
| September 25, 2025 | 77,500 | 77,900 | 77,900 | 78,200 | 77,400 | 424,766 |
| September 24, 2025 | 79,100 | 78,000 | 78,000 | 79,100 | 77,000 | 678,229 |
| September 23, 2025 | 80,700 | 79,400 | 79,400 | 80,900 | 78,700 | 781,760 |
| September 22, 2025 | 80,100 | 79,700 | 79,700 | 81,600 | 79,700 | 641,705 |
| September 19, 2025 | 81,800 | 79,100 | 79,100 | 81,800 | 79,100 | 1.4M |
| September 18, 2025 | 81,300 | 82,200 | 82,200 | 83,800 | 80,000 | 3.87M |
| September 17, 2025 | 77,400 | 77,900 | 77,900 | 78,800 | 77,200 | 777,600 |
| September 16, 2025 | 77,200 | 77,000 | 77,000 | 77,500 | 76,800 | 375,476 |
| September 15, 2025 | 77,000 | 77,100 | 77,100 | 77,700 | 76,800 | 375,754 |
| September 12, 2025 | 76,300 | 77,000 | 77,000 | 77,400 | 76,200 | 512,366 |
| September 11, 2025 | 75,900 | 75,900 | 75,900 | 76,600 | 75,600 | 472,780 |
| September 10, 2025 | 75,600 | 75,800 | 75,800 | 76,200 | 75,000 | 332,791 |
| September 09, 2025 | 75,300 | 75,600 | 75,600 | 75,800 | 74,700 | 264,389 |
| September 08, 2025 | 75,100 | 75,200 | 75,200 | 75,400 | 74,700 | 208,733 |
| September 05, 2025 | 75,600 | 75,100 | 75,100 | 75,700 | 74,700 | 226,879 |
