106,000.00
-3100(-2.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 111,000 | 109,300 | 109,300 | 112,000 | 107,400 | 33,661 |
| November 12, 2025 | 112,000 | 111,100 | 111,100 | 116,500 | 110,100 | 37,280 |
| November 11, 2025 | 109,900 | 112,200 | 112,200 | 114,000 | 108,500 | 39,205 |
| November 10, 2025 | 108,100 | 108,500 | 108,500 | 114,900 | 106,800 | 72,471 |
| November 07, 2025 | 99,200 | 108,600 | 108,600 | 109,000 | 95,800 | 114,105 |
| November 06, 2025 | 95,000 | 98,300 | 98,300 | 99,400 | 94,500 | 33,758 |
| November 05, 2025 | 94,500 | 94,700 | 94,700 | 95,500 | 89,900 | 38,601 |
| November 04, 2025 | 95,300 | 93,600 | 93,600 | 96,500 | 93,500 | 19,144 |
| November 03, 2025 | 96,200 | 96,100 | 96,100 | 98,400 | 95,000 | 28,603 |
| October 31, 2025 | 96,300 | 95,700 | 95,700 | 97,000 | 94,700 | 19,241 |
| October 30, 2025 | 96,900 | 95,900 | 95,900 | 98,000 | 95,700 | 21,346 |
| October 29, 2025 | 98,700 | 98,500 | 98,500 | 98,700 | 96,300 | 18,715 |
| October 28, 2025 | 94,000 | 97,000 | 97,000 | 98,700 | 93,700 | 28,176 |
| October 27, 2025 | 95,000 | 94,400 | 94,400 | 95,400 | 92,700 | 28,613 |
| October 24, 2025 | 96,200 | 94,000 | 94,000 | 96,400 | 93,400 | 25,999 |
| October 23, 2025 | 99,600 | 94,300 | 94,300 | 100,200 | 93,900 | 52,965 |
| October 22, 2025 | 89,800 | 101,600 | 101,600 | 102,200 | 88,600 | 99,647 |
| October 21, 2025 | 89,600 | 89,800 | 89,800 | 91,800 | 89,200 | 17,418 |
| October 20, 2025 | 88,400 | 90,200 | 90,200 | 90,600 | 85,900 | 19,965 |
| October 17, 2025 | 85,700 | 88,200 | 88,200 | 89,400 | 84,800 | 29,045 |
| October 16, 2025 | 85,100 | 86,500 | 86,500 | 88,200 | 85,100 | 14,665 |
| October 15, 2025 | 83,400 | 85,900 | 85,900 | 86,700 | 83,400 | 15,549 |
| October 14, 2025 | 82,500 | 83,800 | 83,800 | 85,500 | 82,200 | 16,793 |
| October 13, 2025 | 83,800 | 83,300 | 83,300 | 84,400 | 82,000 | 16,918 |
| October 10, 2025 | 84,400 | 83,300 | 83,300 | 85,300 | 82,600 | 29,980 |
| October 02, 2025 | 87,900 | 85,200 | 85,200 | 88,700 | 84,700 | 39,098 |
| October 01, 2025 | 90,100 | 87,900 | 87,900 | 90,600 | 87,900 | 12,657 |
| September 30, 2025 | 90,200 | 90,300 | 90,300 | 91,900 | 88,400 | 22,475 |
| September 29, 2025 | 91,400 | 91,100 | 91,100 | 93,000 | 89,800 | 17,421 |
| September 26, 2025 | 89,000 | 90,600 | 90,600 | 91,500 | 89,000 | 17,847 |
| September 25, 2025 | 90,000 | 89,700 | 89,700 | 90,400 | 86,700 | 15,358 |
| September 24, 2025 | 91,600 | 90,300 | 90,300 | 91,900 | 90,300 | 14,141 |
| September 23, 2025 | 87,900 | 91,600 | 91,600 | 92,500 | 87,800 | 44,758 |
| September 22, 2025 | 87,900 | 87,900 | 87,900 | 88,800 | 86,500 | 23,956 |
| September 19, 2025 | 86,200 | 86,500 | 86,500 | 87,900 | 86,000 | 18,936 |
| September 18, 2025 | 85,000 | 87,200 | 87,200 | 87,900 | 83,600 | 30,173 |
| September 17, 2025 | 82,300 | 84,000 | 84,000 | 86,000 | 82,000 | 28,596 |
| September 16, 2025 | 81,500 | 81,500 | 81,500 | 82,600 | 81,500 | 10,750 |
| September 15, 2025 | 80,300 | 81,500 | 81,500 | 81,900 | 80,300 | 11,468 |
| September 12, 2025 | 81,400 | 81,000 | 81,000 | 82,000 | 81,000 | 9,820 |
| September 11, 2025 | 83,000 | 81,200 | 81,200 | 83,900 | 81,000 | 23,416 |
| September 10, 2025 | 81,800 | 83,200 | 83,200 | 84,200 | 81,600 | 15,795 |
| September 09, 2025 | 82,300 | 81,800 | 81,800 | 82,300 | 81,400 | 7,739 |
| September 08, 2025 | 81,400 | 81,400 | 81,400 | 82,200 | 80,100 | 12,914 |
| September 05, 2025 | 80,300 | 80,000 | 80,000 | 81,300 | 79,000 | 10,381 |
| September 04, 2025 | 80,500 | 80,500 | 80,500 | 82,300 | 80,400 | 7,479 |
| September 03, 2025 | 81,000 | 80,900 | 80,900 | 81,900 | 80,600 | 15,016 |
| September 02, 2025 | 81,900 | 80,700 | 80,700 | 82,300 | 80,500 | 16,300 |
| September 01, 2025 | 77,800 | 82,800 | 82,800 | 83,300 | 77,800 | 57,459 |
| August 29, 2025 | 77,500 | 76,900 | 76,900 | 79,200 | 76,200 | 19,664 |
| August 28, 2025 | 77,400 | 77,900 | 77,900 | 79,200 | 77,400 | 7,748 |
| August 27, 2025 | 77,500 | 77,800 | 77,800 | 80,000 | 77,200 | 20,902 |
| August 26, 2025 | 78,000 | 78,000 | 78,000 | 79,200 | 77,100 | 19,051 |
| August 25, 2025 | 78,600 | 78,700 | 78,700 | 79,100 | 76,900 | 23,383 |
| August 22, 2025 | 77,600 | 78,600 | 78,600 | 79,000 | 77,300 | 12,306 |
| August 21, 2025 | 74,900 | 77,100 | 77,100 | 78,500 | 74,900 | 26,053 |
| August 20, 2025 | 74,900 | 74,800 | 74,800 | 75,100 | 70,900 | 59,590 |
| August 19, 2025 | 77,600 | 75,100 | 75,100 | 77,600 | 74,900 | 40,119 |
| August 18, 2025 | 79,000 | 77,200 | 77,200 | 79,100 | 77,200 | 15,249 |
| August 14, 2025 | 79,900 | 78,800 | 78,800 | 80,100 | 78,800 | 9,434 |
