139,100.00
-800(-0.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 139,100 | 139,900 | 139,900 | 140,500 | 138,300 | 5,624 |
| December 03, 2025 | 138,200 | 139,100 | 139,100 | 139,300 | 137,800 | 2,842 |
| December 02, 2025 | 137,700 | 138,200 | 138,200 | 138,200 | 136,900 | 3,180 |
| December 01, 2025 | 137,600 | 137,700 | 137,700 | 138,300 | 136,700 | 4,083 |
| November 28, 2025 | 138,600 | 137,600 | 137,600 | 138,600 | 137,100 | 2,488 |
| November 27, 2025 | 138,500 | 138,600 | 138,600 | 139,400 | 137,600 | 2,350 |
| November 26, 2025 | 137,600 | 139,100 | 139,100 | 139,100 | 136,800 | 5,192 |
| November 25, 2025 | 137,500 | 136,800 | 136,800 | 137,600 | 136,300 | 3,624 |
| November 24, 2025 | 136,800 | 136,900 | 136,900 | 137,700 | 136,300 | 5,899 |
| November 21, 2025 | 137,900 | 137,300 | 137,300 | 137,900 | 136,600 | 3,570 |
| November 20, 2025 | 137,200 | 138,100 | 138,100 | 138,600 | 137,000 | 2,781 |
| November 19, 2025 | 136,000 | 137,200 | 137,200 | 137,500 | 135,800 | 4,606 |
| November 18, 2025 | 137,900 | 136,500 | 136,500 | 138,200 | 136,400 | 7,454 |
| November 17, 2025 | 139,500 | 137,900 | 137,900 | 139,500 | 137,900 | 4,660 |
| November 14, 2025 | 139,800 | 139,500 | 139,500 | 140,400 | 139,200 | 4,412 |
| November 13, 2025 | 140,300 | 139,800 | 139,800 | 141,400 | 139,400 | 4,173 |
| November 12, 2025 | 138,200 | 140,300 | 140,300 | 140,400 | 138,200 | 6,718 |
| November 11, 2025 | 140,400 | 140,100 | 140,100 | 140,800 | 138,000 | 7,614 |
| November 10, 2025 | 137,600 | 140,400 | 140,400 | 140,500 | 137,500 | 7,075 |
| November 07, 2025 | 138,200 | 137,600 | 137,600 | 138,900 | 136,800 | 6,617 |
| November 06, 2025 | 137,600 | 138,300 | 138,300 | 140,000 | 136,300 | 5,800 |
| November 05, 2025 | 138,600 | 136,400 | 136,400 | 138,600 | 135,300 | 9,632 |
| November 04, 2025 | 137,700 | 138,700 | 138,700 | 138,800 | 136,000 | 6,594 |
| November 03, 2025 | 139,100 | 137,700 | 137,700 | 139,100 | 137,300 | 5,910 |
| October 31, 2025 | 139,000 | 139,100 | 139,100 | 139,200 | 138,100 | 3,794 |
| October 30, 2025 | 139,000 | 139,000 | 139,000 | 140,200 | 138,000 | 6,722 |
| October 29, 2025 | 139,200 | 139,100 | 139,100 | 139,200 | 138,200 | 4,546 |
| October 28, 2025 | 138,000 | 139,200 | 139,200 | 139,200 | 137,700 | 4,135 |
| October 27, 2025 | 137,300 | 138,000 | 138,000 | 138,400 | 136,900 | 6,184 |
| October 24, 2025 | 137,300 | 137,300 | 137,300 | 137,500 | 136,800 | 3,018 |
| October 23, 2025 | 136,100 | 137,300 | 137,300 | 138,500 | 136,100 | 5,501 |
| October 22, 2025 | 136,400 | 137,000 | 137,000 | 137,400 | 135,600 | 11,003 |
| October 21, 2025 | 136,700 | 136,400 | 136,400 | 137,400 | 136,000 | 5,947 |
| October 20, 2025 | 137,200 | 136,700 | 136,700 | 137,200 | 135,600 | 7,491 |
| October 17, 2025 | 137,000 | 137,200 | 137,200 | 137,200 | 135,600 | 9,474 |
| October 16, 2025 | 137,300 | 137,100 | 137,100 | 137,400 | 136,300 | 7,180 |
| October 15, 2025 | 136,900 | 137,400 | 137,400 | 138,400 | 136,900 | 3,166 |
| October 14, 2025 | 137,600 | 136,700 | 136,700 | 137,600 | 136,300 | 5,066 |
| October 13, 2025 | 137,700 | 137,600 | 137,600 | 137,700 | 136,500 | 5,180 |
| October 10, 2025 | 138,800 | 137,900 | 137,900 | 139,000 | 136,700 | 10,391 |
| October 02, 2025 | 139,900 | 138,800 | 138,800 | 140,300 | 138,500 | 8,008 |
| October 01, 2025 | 139,700 | 139,900 | 139,900 | 140,300 | 138,700 | 2,670 |
| September 30, 2025 | 139,100 | 138,500 | 138,500 | 139,100 | 137,300 | 4,588 |
| September 29, 2025 | 138,400 | 139,100 | 139,100 | 139,100 | 137,700 | 4,707 |
| September 26, 2025 | 139,700 | 138,200 | 138,200 | 139,700 | 138,000 | 5,664 |
| September 25, 2025 | 140,300 | 139,700 | 139,700 | 140,300 | 139,000 | 3,334 |
| September 24, 2025 | 140,800 | 139,800 | 139,800 | 140,800 | 138,900 | 6,115 |
| September 23, 2025 | 141,300 | 140,800 | 140,800 | 141,400 | 140,400 | 4,837 |
| September 22, 2025 | 142,500 | 141,300 | 141,300 | 142,500 | 141,000 | 5,189 |
| September 19, 2025 | 142,000 | 142,500 | 142,500 | 142,500 | 141,100 | 4,651 |
| September 18, 2025 | 142,900 | 142,400 | 142,400 | 142,900 | 141,500 | 1,903 |
| September 17, 2025 | 144,100 | 142,000 | 142,000 | 144,200 | 141,100 | 5,920 |
| September 16, 2025 | 143,600 | 144,200 | 144,200 | 144,200 | 142,100 | 9,100 |
| September 15, 2025 | 144,300 | 143,800 | 143,800 | 145,500 | 142,300 | 5,991 |
| September 12, 2025 | 144,600 | 144,200 | 144,200 | 146,200 | 143,300 | 9,780 |
| September 11, 2025 | 142,900 | 143,200 | 143,200 | 143,500 | 141,600 | 5,623 |
| September 10, 2025 | 141,800 | 142,900 | 142,900 | 143,100 | 141,600 | 3,988 |
| September 09, 2025 | 142,000 | 141,900 | 141,900 | 142,400 | 140,800 | 3,077 |
| September 08, 2025 | 142,000 | 142,000 | 142,000 | 142,300 | 141,300 | 2,587 |
| September 05, 2025 | 141,900 | 142,000 | 142,000 | 142,100 | 140,300 | 2,678 |
