113,800.00
+1200(+1.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 115,300 | 113,100 | 113,100 | 115,900 | 111,800 | 277,806 |
| December 03, 2025 | 115,300 | 115,900 | 115,900 | 116,700 | 114,700 | 148,513 |
| December 02, 2025 | 115,400 | 115,500 | 115,500 | 116,200 | 114,000 | 204,979 |
| December 01, 2025 | 116,000 | 114,600 | 114,600 | 117,600 | 113,900 | 164,925 |
| November 28, 2025 | 117,400 | 115,000 | 115,000 | 118,300 | 114,400 | 226,933 |
| November 27, 2025 | 117,300 | 116,400 | 116,400 | 117,800 | 115,300 | 177,209 |
| November 26, 2025 | 111,900 | 117,200 | 117,200 | 117,200 | 111,800 | 275,817 |
| November 25, 2025 | 113,500 | 111,000 | 111,000 | 114,000 | 109,900 | 185,518 |
| November 24, 2025 | 115,700 | 111,300 | 111,300 | 115,800 | 111,300 | 319,104 |
| November 21, 2025 | 115,900 | 113,500 | 113,500 | 116,000 | 112,500 | 193,498 |
| November 20, 2025 | 118,000 | 116,900 | 116,900 | 118,800 | 116,700 | 217,993 |
| November 19, 2025 | 117,600 | 116,600 | 116,600 | 118,500 | 114,500 | 216,787 |
| November 18, 2025 | 121,100 | 116,000 | 116,000 | 122,200 | 115,800 | 341,783 |
| November 17, 2025 | 124,000 | 122,300 | 122,300 | 124,700 | 121,600 | 245,202 |
| November 14, 2025 | 123,800 | 122,700 | 122,700 | 125,800 | 122,300 | 286,325 |
| November 13, 2025 | 125,700 | 126,300 | 126,300 | 127,800 | 123,900 | 525,494 |
| November 12, 2025 | 125,500 | 126,500 | 126,500 | 127,300 | 123,600 | 403,191 |
| November 11, 2025 | 122,400 | 122,300 | 122,300 | 125,900 | 120,500 | 325,265 |
| November 10, 2025 | 117,300 | 120,500 | 120,500 | 121,600 | 116,100 | 283,482 |
| November 07, 2025 | 119,000 | 115,900 | 115,900 | 120,200 | 114,600 | 407,207 |
| November 06, 2025 | 123,800 | 120,800 | 120,800 | 123,800 | 120,300 | 462,316 |
| November 05, 2025 | 125,500 | 120,900 | 120,900 | 125,500 | 117,900 | 461,913 |
| November 04, 2025 | 127,800 | 126,500 | 126,500 | 130,200 | 126,300 | 395,616 |
| November 03, 2025 | 130,100 | 126,500 | 126,500 | 130,400 | 124,800 | 493,253 |
| October 31, 2025 | 132,700 | 128,900 | 128,900 | 137,200 | 128,500 | 700,514 |
| October 30, 2025 | 135,700 | 134,600 | 134,600 | 137,800 | 132,800 | 509,974 |
| October 29, 2025 | 132,700 | 137,000 | 137,000 | 138,300 | 131,600 | 879,833 |
| October 28, 2025 | 131,300 | 132,000 | 132,000 | 133,000 | 126,900 | 589,021 |
| October 27, 2025 | 136,300 | 131,300 | 131,300 | 136,300 | 130,500 | 667,370 |
| October 24, 2025 | 128,500 | 134,800 | 134,800 | 136,200 | 128,000 | 1.44M |
| October 23, 2025 | 128,000 | 124,500 | 124,500 | 128,000 | 124,200 | 465,971 |
| October 22, 2025 | 124,500 | 126,300 | 126,300 | 126,400 | 122,400 | 585,328 |
| October 21, 2025 | 118,400 | 124,700 | 124,700 | 127,400 | 118,400 | 1.38M |
| October 20, 2025 | 115,500 | 119,200 | 119,200 | 120,400 | 113,500 | 537,124 |
| October 17, 2025 | 114,500 | 116,600 | 116,600 | 119,000 | 113,800 | 725,195 |
| October 16, 2025 | 108,100 | 116,000 | 116,000 | 116,300 | 108,100 | 959,544 |
| October 15, 2025 | 106,500 | 107,700 | 107,700 | 107,700 | 106,000 | 229,656 |
| October 14, 2025 | 103,000 | 106,200 | 106,200 | 107,600 | 102,200 | 433,282 |
| October 13, 2025 | 101,800 | 104,000 | 104,000 | 104,400 | 100,300 | 303,723 |
| October 10, 2025 | 104,900 | 103,000 | 103,000 | 105,000 | 102,000 | 275,945 |
| October 02, 2025 | 100,600 | 104,900 | 104,900 | 107,700 | 100,600 | 843,677 |
| October 01, 2025 | 100,200 | 99,900 | 99,900 | 101,300 | 99,500 | 236,734 |
| September 30, 2025 | 100,700 | 100,500 | 100,500 | 101,600 | 100,300 | 232,533 |
| September 29, 2025 | 102,000 | 101,600 | 101,600 | 102,300 | 101,000 | 139,279 |
| September 26, 2025 | 103,000 | 101,100 | 101,100 | 103,000 | 101,000 | 155,423 |
| September 25, 2025 | 102,300 | 103,600 | 103,600 | 104,000 | 102,100 | 185,194 |
| September 24, 2025 | 104,600 | 102,300 | 102,300 | 105,300 | 101,800 | 247,401 |
| September 23, 2025 | 103,800 | 103,600 | 103,600 | 104,500 | 103,400 | 201,315 |
| September 22, 2025 | 104,800 | 104,200 | 104,200 | 105,900 | 104,000 | 186,127 |
| September 19, 2025 | 106,100 | 104,000 | 104,000 | 106,800 | 104,000 | 375,809 |
| September 18, 2025 | 106,500 | 106,700 | 106,700 | 106,700 | 105,100 | 222,955 |
| September 17, 2025 | 105,700 | 106,300 | 106,300 | 106,800 | 105,100 | 171,535 |
| September 16, 2025 | 107,100 | 105,000 | 105,000 | 107,500 | 105,000 | 328,741 |
| September 15, 2025 | 107,900 | 107,000 | 107,000 | 109,000 | 106,500 | 202,945 |
| September 12, 2025 | 109,200 | 107,900 | 107,900 | 109,200 | 107,700 | 320,339 |
| September 11, 2025 | 106,500 | 108,500 | 108,500 | 110,400 | 106,300 | 877,196 |
| September 10, 2025 | 106,000 | 106,500 | 106,500 | 107,100 | 105,500 | 226,585 |
| September 09, 2025 | 106,400 | 106,600 | 106,600 | 107,300 | 105,800 | 219,865 |
| September 08, 2025 | 105,700 | 105,800 | 105,800 | 106,500 | 104,800 | 129,120 |
| September 05, 2025 | 105,500 | 105,400 | 105,400 | 106,600 | 105,100 | 201,450 |
