93,800.00
-700(-0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 95,400 | 94,500 | 94,500 | 95,400 | 93,900 | 15,513 |
| December 03, 2025 | 94,400 | 95,400 | 95,400 | 95,900 | 93,700 | 19,381 |
| December 02, 2025 | 93,100 | 94,400 | 94,400 | 94,500 | 92,300 | 12,795 |
| December 01, 2025 | 94,000 | 93,900 | 93,900 | 94,400 | 92,800 | 15,398 |
| November 28, 2025 | 94,000 | 94,100 | 94,100 | 94,900 | 93,400 | 13,857 |
| November 27, 2025 | 94,900 | 94,000 | 94,000 | 95,600 | 93,800 | 11,411 |
| November 26, 2025 | 93,100 | 94,900 | 94,900 | 95,300 | 92,500 | 19,537 |
| November 25, 2025 | 93,900 | 93,500 | 93,500 | 95,000 | 92,400 | 19,297 |
| November 24, 2025 | 95,300 | 93,700 | 93,700 | 95,300 | 93,400 | 19,327 |
| November 21, 2025 | 94,400 | 94,000 | 94,000 | 96,700 | 93,900 | 25,552 |
| November 20, 2025 | 95,400 | 95,800 | 95,800 | 97,100 | 94,900 | 30,288 |
| November 19, 2025 | 93,400 | 95,400 | 95,400 | 96,300 | 92,900 | 35,923 |
| November 18, 2025 | 96,000 | 93,200 | 93,200 | 96,700 | 92,900 | 34,120 |
| November 17, 2025 | 94,500 | 96,000 | 96,000 | 98,200 | 93,700 | 94,470 |
| November 14, 2025 | 95,000 | 92,600 | 92,600 | 95,000 | 92,600 | 26,777 |
| November 13, 2025 | 96,200 | 95,800 | 95,800 | 96,700 | 94,900 | 17,493 |
| November 12, 2025 | 95,400 | 96,100 | 96,100 | 96,700 | 94,000 | 27,836 |
| November 11, 2025 | 96,800 | 94,600 | 94,600 | 97,100 | 93,700 | 29,266 |
| November 10, 2025 | 91,400 | 96,800 | 96,800 | 97,600 | 91,400 | 62,595 |
| November 07, 2025 | 94,300 | 91,200 | 91,200 | 95,500 | 89,500 | 46,459 |
| November 06, 2025 | 92,500 | 94,900 | 94,900 | 96,100 | 91,500 | 49,464 |
| November 05, 2025 | 92,800 | 92,300 | 92,300 | 93,100 | 89,500 | 44,624 |
| November 04, 2025 | 91,500 | 93,100 | 93,100 | 95,400 | 91,500 | 39,638 |
| November 03, 2025 | 94,000 | 91,800 | 91,800 | 94,300 | 91,600 | 40,812 |
| October 31, 2025 | 93,400 | 94,100 | 94,100 | 94,800 | 92,900 | 17,071 |
| October 30, 2025 | 95,000 | 93,300 | 93,300 | 95,200 | 92,700 | 36,787 |
| October 29, 2025 | 96,600 | 95,300 | 95,300 | 97,200 | 94,700 | 27,198 |
| October 28, 2025 | 97,000 | 96,600 | 96,600 | 97,900 | 96,000 | 33,339 |
| October 27, 2025 | 96,000 | 97,200 | 97,200 | 97,600 | 95,400 | 36,097 |
| October 24, 2025 | 95,900 | 96,100 | 96,100 | 96,200 | 93,800 | 33,802 |
| October 23, 2025 | 95,100 | 95,300 | 95,300 | 98,600 | 93,300 | 55,070 |
| October 22, 2025 | 96,200 | 95,000 | 95,000 | 96,800 | 93,300 | 36,953 |
| October 21, 2025 | 95,700 | 96,200 | 96,200 | 96,900 | 93,900 | 49,149 |
| October 20, 2025 | 91,700 | 95,100 | 95,100 | 95,200 | 90,600 | 64,093 |
| October 17, 2025 | 91,500 | 91,500 | 91,500 | 93,100 | 90,700 | 45,347 |
| October 16, 2025 | 92,600 | 92,000 | 92,000 | 92,600 | 90,500 | 56,286 |
| October 15, 2025 | 91,800 | 93,000 | 93,000 | 93,700 | 91,500 | 36,007 |
| October 14, 2025 | 92,700 | 91,500 | 91,500 | 92,800 | 90,800 | 66,813 |
| October 13, 2025 | 93,200 | 92,700 | 92,700 | 94,400 | 91,600 | 54,383 |
| October 10, 2025 | 97,900 | 94,900 | 94,900 | 97,900 | 94,300 | 70,083 |
| October 02, 2025 | 99,000 | 97,500 | 97,500 | 99,300 | 94,500 | 105,445 |
| October 01, 2025 | 96,500 | 99,400 | 99,400 | 102,100 | 95,600 | 142,303 |
| September 30, 2025 | 98,400 | 97,000 | 97,000 | 99,300 | 96,000 | 102,275 |
| September 29, 2025 | 100,200 | 99,300 | 99,300 | 101,700 | 99,100 | 71,434 |
| September 26, 2025 | 103,000 | 100,200 | 100,200 | 103,100 | 99,900 | 79,965 |
| September 25, 2025 | 105,100 | 103,100 | 103,100 | 105,700 | 101,900 | 128,096 |
| September 24, 2025 | 108,100 | 106,300 | 106,300 | 111,100 | 104,800 | 197,799 |
| September 23, 2025 | 119,500 | 108,000 | 108,000 | 120,000 | 106,300 | 354,855 |
| September 22, 2025 | 123,000 | 118,300 | 118,300 | 123,000 | 117,000 | 140,565 |
| September 19, 2025 | 125,600 | 123,900 | 123,900 | 125,600 | 121,900 | 106,677 |
| September 18, 2025 | 124,800 | 123,600 | 123,600 | 127,200 | 122,600 | 111,391 |
| September 17, 2025 | 121,700 | 122,500 | 122,500 | 140,300 | 121,600 | 1.02M |
| September 16, 2025 | 114,400 | 121,900 | 121,900 | 143,500 | 108,500 | 2.22M |
| September 15, 2025 | 92,200 | 114,400 | 114,400 | 114,400 | 92,200 | 1.23M |
| September 12, 2025 | 98,000 | 88,000 | 88,000 | 98,400 | 87,200 | 130,818 |
| September 11, 2025 | 81,200 | 84,200 | 84,200 | 86,200 | 80,700 | 55,049 |
| September 10, 2025 | 81,000 | 81,200 | 81,200 | 81,200 | 80,000 | 7,601 |
| September 09, 2025 | 80,100 | 80,800 | 80,800 | 80,800 | 79,300 | 7,233 |
| September 08, 2025 | 80,100 | 80,100 | 80,100 | 80,300 | 79,200 | 5,831 |
| September 05, 2025 | 80,800 | 80,100 | 80,100 | 80,800 | 79,500 | 6,562 |
