162,600.00
+300(+0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 165,900 | 162,300 | 162,300 | 166,000 | 161,200 | 179,400 |
| December 03, 2025 | 163,000 | 164,500 | 164,500 | 169,300 | 162,200 | 186,696 |
| December 02, 2025 | 160,000 | 162,700 | 162,700 | 166,800 | 158,000 | 180,413 |
| December 01, 2025 | 161,500 | 159,300 | 159,300 | 163,500 | 158,000 | 174,215 |
| November 28, 2025 | 164,000 | 160,400 | 160,400 | 164,000 | 159,400 | 172,017 |
| November 27, 2025 | 162,700 | 163,300 | 163,300 | 164,800 | 161,700 | 119,501 |
| November 26, 2025 | 157,800 | 162,700 | 162,700 | 163,400 | 155,800 | 267,557 |
| November 25, 2025 | 160,100 | 154,600 | 154,600 | 160,300 | 153,000 | 178,435 |
| November 24, 2025 | 154,600 | 156,200 | 156,200 | 159,100 | 151,000 | 367,906 |
| November 21, 2025 | 153,300 | 153,100 | 153,100 | 154,200 | 150,000 | 231,739 |
| November 20, 2025 | 160,400 | 158,400 | 158,400 | 162,000 | 157,200 | 219,222 |
| November 19, 2025 | 158,300 | 157,200 | 157,200 | 159,200 | 152,200 | 260,306 |
| November 18, 2025 | 163,800 | 156,000 | 156,000 | 163,800 | 154,300 | 439,590 |
| November 17, 2025 | 170,100 | 165,200 | 165,200 | 170,200 | 164,000 | 373,191 |
| November 14, 2025 | 172,100 | 169,700 | 169,700 | 173,800 | 168,900 | 318,020 |
| November 13, 2025 | 177,500 | 177,000 | 177,000 | 181,700 | 173,700 | 414,124 |
| November 12, 2025 | 178,600 | 176,500 | 176,500 | 182,000 | 170,300 | 675,713 |
| November 11, 2025 | 174,500 | 169,800 | 169,800 | 179,000 | 167,900 | 331,095 |
| November 10, 2025 | 167,500 | 171,600 | 171,600 | 173,500 | 167,200 | 350,937 |
| November 07, 2025 | 170,000 | 163,000 | 163,000 | 173,000 | 161,000 | 301,065 |
| November 06, 2025 | 175,300 | 171,000 | 171,000 | 177,200 | 166,000 | 312,215 |
| November 05, 2025 | 172,400 | 169,000 | 169,000 | 172,400 | 162,000 | 379,775 |
| November 04, 2025 | 180,800 | 173,100 | 173,100 | 182,100 | 171,100 | 373,458 |
| November 03, 2025 | 182,600 | 182,100 | 182,100 | 186,900 | 180,900 | 357,504 |
| October 31, 2025 | 179,500 | 182,300 | 182,300 | 187,400 | 177,800 | 452,190 |
| October 30, 2025 | 181,800 | 177,600 | 177,600 | 186,300 | 176,000 | 468,006 |
| October 29, 2025 | 177,500 | 176,700 | 176,700 | 177,900 | 171,800 | 312,806 |
| October 28, 2025 | 173,800 | 175,000 | 175,000 | 177,800 | 171,600 | 338,314 |
| October 27, 2025 | 177,100 | 176,500 | 176,500 | 185,000 | 173,000 | 539,738 |
| October 24, 2025 | 172,900 | 172,000 | 172,000 | 178,600 | 170,900 | 357,022 |
| October 23, 2025 | 169,000 | 168,200 | 168,200 | 172,000 | 166,200 | 315,003 |
| October 22, 2025 | 171,600 | 173,900 | 173,900 | 175,900 | 165,600 | 457,238 |
| October 21, 2025 | 180,500 | 173,300 | 173,300 | 183,200 | 171,800 | 508,830 |
| October 20, 2025 | 156,200 | 175,700 | 175,700 | 177,000 | 155,000 | 797,413 |
| October 17, 2025 | 154,600 | 154,100 | 154,100 | 157,700 | 151,600 | 279,794 |
| October 16, 2025 | 153,300 | 156,300 | 156,300 | 161,000 | 153,300 | 391,800 |
| October 15, 2025 | 139,700 | 148,300 | 148,300 | 148,500 | 139,200 | 430,612 |
| October 14, 2025 | 140,700 | 139,000 | 139,000 | 144,700 | 138,100 | 277,024 |
| October 13, 2025 | 140,500 | 142,100 | 142,100 | 145,300 | 138,700 | 199,559 |
| October 10, 2025 | 146,100 | 145,500 | 145,500 | 147,500 | 143,300 | 282,362 |
| October 02, 2025 | 144,600 | 144,700 | 144,700 | 150,000 | 142,900 | 315,597 |
| October 01, 2025 | 145,000 | 143,000 | 143,000 | 145,200 | 142,000 | 128,006 |
| September 30, 2025 | 145,400 | 145,000 | 145,000 | 146,600 | 143,600 | 120,028 |
| September 29, 2025 | 143,400 | 145,400 | 145,400 | 148,500 | 143,300 | 178,046 |
| September 26, 2025 | 147,900 | 142,000 | 142,000 | 147,900 | 141,100 | 215,393 |
| September 25, 2025 | 147,300 | 147,000 | 147,000 | 149,600 | 146,100 | 214,103 |
| September 24, 2025 | 153,200 | 149,600 | 149,600 | 153,900 | 146,900 | 278,196 |
| September 23, 2025 | 156,500 | 154,000 | 154,000 | 159,000 | 153,800 | 166,008 |
| September 22, 2025 | 157,300 | 158,000 | 158,000 | 160,000 | 155,100 | 162,600 |
| September 19, 2025 | 158,200 | 157,300 | 157,300 | 159,300 | 155,300 | 230,878 |
| September 18, 2025 | 155,400 | 156,600 | 156,600 | 158,300 | 153,500 | 262,694 |
| September 17, 2025 | 157,000 | 154,400 | 154,400 | 157,800 | 153,200 | 241,416 |
| September 16, 2025 | 162,400 | 158,300 | 158,300 | 163,300 | 158,200 | 333,444 |
| September 15, 2025 | 153,000 | 159,000 | 159,000 | 162,300 | 153,000 | 397,821 |
| September 12, 2025 | 151,600 | 150,000 | 150,000 | 151,700 | 148,400 | 254,652 |
| September 11, 2025 | 148,700 | 147,600 | 147,600 | 150,500 | 145,400 | 495,974 |
| September 10, 2025 | 144,300 | 150,200 | 150,200 | 151,900 | 141,200 | 603,460 |
| September 09, 2025 | 134,200 | 141,500 | 141,500 | 142,000 | 133,500 | 392,308 |
| September 08, 2025 | 132,400 | 132,500 | 132,500 | 134,300 | 129,100 | 157,383 |
| September 05, 2025 | 131,200 | 131,200 | 131,200 | 132,900 | 129,500 | 143,604 |