182,000.00
-800(-0.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 182,400 | 182,000 | 182,000 | 182,700 | 181,600 | 333,787 |
| December 23, 2025 | 184,100 | 182,800 | 182,800 | 185,000 | 182,100 | 346,542 |
| December 22, 2025 | 185,800 | 184,600 | 184,600 | 185,900 | 183,100 | 375,622 |
| December 19, 2025 | 183,300 | 184,500 | 184,500 | 184,600 | 181,000 | 376,429 |
| December 18, 2025 | 182,400 | 182,100 | 182,100 | 184,100 | 181,500 | 377,961 |
| December 17, 2025 | 186,800 | 185,000 | 185,000 | 187,100 | 184,500 | 401,477 |
| December 16, 2025 | 188,300 | 185,600 | 185,600 | 188,800 | 184,700 | 446,566 |
| December 15, 2025 | 185,500 | 187,800 | 187,800 | 188,900 | 184,400 | 552,422 |
| December 12, 2025 | 187,700 | 186,800 | 186,800 | 187,700 | 184,100 | 462,458 |
| December 11, 2025 | 187,300 | 186,700 | 186,700 | 192,100 | 185,700 | 1.14M |
| December 10, 2025 | 186,900 | 185,700 | 185,700 | 187,900 | 185,700 | 334,956 |
| December 09, 2025 | 186,600 | 187,300 | 187,300 | 187,300 | 185,400 | 390,301 |
| December 08, 2025 | 184,900 | 187,100 | 187,100 | 188,800 | 183,900 | 630,756 |
| December 05, 2025 | 182,400 | 183,300 | 183,300 | 184,800 | 181,000 | 497,669 |
| December 04, 2025 | 183,800 | 182,600 | 182,600 | 184,900 | 181,400 | 492,293 |
| December 03, 2025 | 184,600 | 183,300 | 183,300 | 185,000 | 183,100 | 417,613 |
| December 02, 2025 | 185,900 | 184,200 | 184,200 | 186,200 | 183,500 | 376,417 |
| December 01, 2025 | 186,900 | 185,800 | 185,800 | 189,350 | 184,500 | 399,280 |
| November 28, 2025 | 186,300 | 185,600 | 185,600 | 187,200 | 184,200 | 462,815 |
| November 27, 2025 | 188,200 | 185,200 | 185,200 | 188,800 | 185,000 | 417,890 |
| November 26, 2025 | 185,100 | 187,400 | 187,400 | 189,500 | 184,700 | 730,687 |
| November 25, 2025 | 183,600 | 182,500 | 182,500 | 187,600 | 182,300 | 487,118 |
| November 24, 2025 | 189,300 | 182,100 | 182,100 | 189,500 | 182,100 | 3.26M |
| November 21, 2025 | 183,100 | 187,400 | 187,400 | 190,800 | 183,000 | 660,961 |
| November 20, 2025 | 187,100 | 186,800 | 186,800 | 189,500 | 184,600 | 620,451 |
| November 19, 2025 | 185,800 | 185,100 | 185,100 | 186,100 | 180,000 | 830,993 |
| November 18, 2025 | 191,000 | 183,800 | 183,800 | 191,600 | 183,300 | 928,483 |
| November 17, 2025 | 199,100 | 189,900 | 189,900 | 199,100 | 188,800 | 1.26M |
| November 14, 2025 | 193,900 | 196,100 | 196,100 | 203,500 | 192,500 | 2.21M |
| November 13, 2025 | 183,600 | 195,100 | 195,100 | 198,100 | 181,500 | 3.39M |
| November 12, 2025 | 174,300 | 182,900 | 182,900 | 184,300 | 174,100 | 2.49M |
| November 11, 2025 | 173,800 | 172,800 | 172,800 | 175,800 | 172,700 | 411,376 |
| November 10, 2025 | 174,000 | 173,600 | 173,600 | 175,500 | 173,100 | 406,494 |
| November 07, 2025 | 174,700 | 172,900 | 172,900 | 174,700 | 171,100 | 525,561 |
| November 06, 2025 | 176,100 | 174,700 | 174,700 | 178,800 | 173,800 | 692,969 |
| November 05, 2025 | 180,000 | 174,900 | 174,900 | 180,000 | 172,500 | 992,167 |
| November 04, 2025 | 174,000 | 176,300 | 176,300 | 178,400 | 173,200 | 885,536 |
| November 03, 2025 | 176,000 | 174,600 | 174,600 | 176,100 | 173,700 | 545,199 |
| October 31, 2025 | 176,500 | 175,600 | 175,600 | 177,300 | 175,000 | 577,817 |
| October 30, 2025 | 179,800 | 175,100 | 175,100 | 182,400 | 175,100 | 770,469 |
| October 29, 2025 | 181,000 | 176,600 | 176,600 | 181,000 | 176,100 | 688,962 |
| October 28, 2025 | 182,200 | 179,300 | 179,300 | 183,000 | 178,400 | 675,451 |
| October 27, 2025 | 173,200 | 178,400 | 178,400 | 178,700 | 172,100 | 816,367 |
| October 24, 2025 | 173,500 | 172,900 | 172,900 | 173,900 | 171,500 | 583,711 |
| October 23, 2025 | 177,100 | 172,600 | 172,600 | 177,300 | 172,600 | 614,929 |
| October 22, 2025 | 178,800 | 178,300 | 178,300 | 180,200 | 177,200 | 457,019 |
| October 21, 2025 | 180,700 | 178,700 | 178,700 | 181,600 | 177,100 | 750,156 |
| October 20, 2025 | 175,700 | 177,100 | 177,100 | 177,300 | 174,100 | 467,438 |
| October 17, 2025 | 174,200 | 175,000 | 175,000 | 176,500 | 173,050 | 492,459 |
| October 16, 2025 | 171,100 | 176,000 | 176,000 | 176,200 | 170,900 | 645,219 |
| October 15, 2025 | 169,800 | 171,200 | 171,200 | 172,500 | 169,700 | 442,299 |
| October 14, 2025 | 170,100 | 169,700 | 169,700 | 172,100 | 168,500 | 515,672 |
| October 13, 2025 | 171,400 | 170,900 | 170,900 | 172,000 | 170,000 | 461,175 |
| October 10, 2025 | 175,800 | 173,600 | 173,600 | 177,800 | 173,000 | 704,489 |
| October 02, 2025 | 175,400 | 175,400 | 175,400 | 177,000 | 174,300 | 557,925 |
| October 01, 2025 | 175,000 | 175,100 | 175,100 | 176,700 | 174,100 | 349,430 |
| September 30, 2025 | 177,500 | 173,400 | 173,400 | 177,500 | 173,100 | 626,351 |
| September 29, 2025 | 180,000 | 178,600 | 178,600 | 181,600 | 178,050 | 440,827 |
| September 26, 2025 | 180,700 | 178,000 | 178,000 | 181,500 | 176,000 | 887,114 |
| September 25, 2025 | 177,000 | 177,900 | 177,900 | 179,400 | 176,400 | 540,443 |
