178,400.00
+1900(+1.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 174,500 | 176,500 | 176,500 | 181,000 | 173,100 | 429,130 |
| December 03, 2025 | 169,400 | 169,900 | 169,900 | 170,500 | 168,100 | 85,756 |
| December 02, 2025 | 164,000 | 169,400 | 169,400 | 170,600 | 163,000 | 162,061 |
| December 01, 2025 | 164,800 | 163,000 | 163,000 | 165,600 | 161,100 | 130,264 |
| November 28, 2025 | 166,000 | 164,400 | 164,400 | 167,800 | 162,900 | 112,953 |
| November 27, 2025 | 161,600 | 164,700 | 164,700 | 165,600 | 161,600 | 98,759 |
| November 26, 2025 | 161,600 | 161,400 | 161,400 | 162,400 | 159,700 | 111,820 |
| November 25, 2025 | 159,900 | 160,500 | 160,500 | 161,750 | 158,500 | 74,689 |
| November 24, 2025 | 161,000 | 158,400 | 158,400 | 161,400 | 156,100 | 196,717 |
| November 21, 2025 | 162,400 | 160,300 | 160,300 | 163,100 | 160,000 | 85,163 |
| November 20, 2025 | 161,800 | 163,100 | 163,100 | 165,200 | 161,500 | 111,391 |
| November 19, 2025 | 163,100 | 161,700 | 161,700 | 163,900 | 159,600 | 103,329 |
| November 18, 2025 | 161,200 | 161,300 | 161,300 | 164,700 | 161,200 | 135,009 |
| November 17, 2025 | 166,900 | 163,200 | 163,200 | 167,300 | 160,900 | 187,333 |
| November 14, 2025 | 166,600 | 166,600 | 166,600 | 169,200 | 165,700 | 131,900 |
| November 13, 2025 | 168,200 | 168,200 | 168,200 | 170,300 | 166,600 | 182,736 |
| November 12, 2025 | 164,300 | 169,500 | 169,500 | 169,800 | 163,900 | 171,473 |
| November 11, 2025 | 165,100 | 164,700 | 164,700 | 167,500 | 163,700 | 114,147 |
| November 10, 2025 | 161,200 | 165,600 | 165,600 | 166,900 | 161,100 | 157,818 |
| November 07, 2025 | 162,400 | 160,000 | 160,000 | 163,400 | 158,500 | 149,442 |
| November 06, 2025 | 165,000 | 162,400 | 162,400 | 165,000 | 159,500 | 162,681 |
| November 05, 2025 | 168,200 | 161,600 | 161,600 | 168,200 | 160,100 | 221,318 |
| November 04, 2025 | 174,600 | 166,600 | 166,600 | 174,800 | 166,200 | 341,722 |
| November 03, 2025 | 186,600 | 175,100 | 175,100 | 186,600 | 174,000 | 501,008 |
| October 31, 2025 | 174,400 | 188,800 | 188,800 | 194,900 | 174,400 | 843,118 |
| October 30, 2025 | 174,000 | 171,000 | 171,000 | 175,900 | 169,800 | 237,814 |
| October 29, 2025 | 170,900 | 168,800 | 168,800 | 170,900 | 166,000 | 177,333 |
| October 28, 2025 | 169,400 | 169,300 | 169,300 | 169,500 | 165,300 | 119,295 |
| October 27, 2025 | 168,000 | 169,500 | 169,500 | 173,900 | 167,900 | 189,103 |
| October 24, 2025 | 169,900 | 167,900 | 167,900 | 170,100 | 167,100 | 99,340 |
| October 23, 2025 | 172,000 | 168,400 | 168,400 | 174,000 | 167,900 | 163,247 |
| October 22, 2025 | 165,600 | 173,400 | 173,400 | 173,700 | 165,500 | 236,357 |
| October 21, 2025 | 168,000 | 164,900 | 164,900 | 171,000 | 163,200 | 264,913 |
| October 20, 2025 | 168,000 | 166,700 | 166,700 | 169,000 | 162,500 | 84,838 |
| October 17, 2025 | 168,000 | 164,800 | 164,800 | 169,700 | 164,300 | 129,329 |
| October 16, 2025 | 169,100 | 167,700 | 167,700 | 172,600 | 166,700 | 234,440 |
| October 15, 2025 | 159,500 | 162,700 | 162,700 | 162,700 | 159,100 | 125,035 |
| October 14, 2025 | 157,200 | 158,900 | 158,900 | 162,300 | 157,100 | 153,197 |
| October 13, 2025 | 162,900 | 158,700 | 158,700 | 162,900 | 157,000 | 234,072 |
| October 10, 2025 | 162,700 | 163,800 | 163,800 | 166,200 | 160,400 | 217,416 |
| October 02, 2025 | 164,900 | 164,200 | 164,200 | 166,700 | 163,700 | 265,615 |
| October 01, 2025 | 165,300 | 163,700 | 163,700 | 167,000 | 161,300 | 242,655 |
| September 30, 2025 | 166,500 | 165,400 | 165,400 | 169,000 | 164,650 | 308,696 |
| September 29, 2025 | 169,900 | 168,100 | 168,100 | 170,000 | 166,200 | 172,192 |
| September 26, 2025 | 168,000 | 168,500 | 168,500 | 169,000 | 166,600 | 189,798 |
| September 25, 2025 | 171,700 | 169,800 | 169,800 | 172,100 | 168,600 | 206,289 |
| September 24, 2025 | 177,500 | 171,400 | 171,400 | 179,000 | 170,700 | 215,102 |
| September 23, 2025 | 176,200 | 177,100 | 177,100 | 177,900 | 175,800 | 163,861 |
| September 22, 2025 | 177,200 | 177,700 | 177,700 | 179,400 | 175,300 | 216,914 |
| September 19, 2025 | 186,300 | 178,000 | 178,000 | 187,900 | 172,900 | 976,842 |
| September 18, 2025 | 183,800 | 187,600 | 187,600 | 188,300 | 183,300 | 221,096 |
| September 17, 2025 | 184,700 | 184,500 | 184,500 | 185,800 | 182,100 | 224,856 |
| September 16, 2025 | 182,200 | 184,800 | 184,800 | 186,200 | 181,500 | 221,945 |
| September 15, 2025 | 186,400 | 183,300 | 183,300 | 187,100 | 182,100 | 305,607 |
| September 12, 2025 | 186,500 | 188,100 | 188,100 | 188,900 | 184,100 | 188,607 |
| September 11, 2025 | 187,600 | 186,600 | 186,600 | 188,700 | 183,700 | 343,886 |
| September 10, 2025 | 184,000 | 187,500 | 187,500 | 189,300 | 184,000 | 201,110 |
| September 09, 2025 | 187,500 | 185,800 | 185,800 | 187,700 | 183,200 | 242,765 |
| September 08, 2025 | 187,200 | 185,900 | 185,900 | 187,200 | 182,700 | 167,653 |
| September 05, 2025 | 184,100 | 185,800 | 185,800 | 188,800 | 183,700 | 162,829 |