130,500.00
+1700(+1.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 130,600 | 128,800 | 128,800 | 131,200 | 128,200 | 888,091 |
| December 03, 2025 | 132,800 | 131,700 | 131,700 | 134,300 | 130,700 | 1.18M |
| December 02, 2025 | 128,800 | 132,000 | 132,000 | 133,600 | 127,000 | 1.35M |
| December 01, 2025 | 126,400 | 126,300 | 126,300 | 127,500 | 124,500 | 810,275 |
| November 28, 2025 | 124,700 | 124,800 | 124,800 | 125,300 | 123,200 | 783,996 |
| November 27, 2025 | 123,600 | 123,700 | 123,700 | 125,700 | 123,600 | 643,314 |
| November 26, 2025 | 122,800 | 124,700 | 124,700 | 125,500 | 122,100 | 881,928 |
| November 25, 2025 | 122,500 | 121,700 | 121,700 | 124,300 | 120,400 | 940,414 |
| November 24, 2025 | 122,900 | 120,300 | 120,300 | 123,700 | 120,300 | 1.6M |
| November 21, 2025 | 115,900 | 120,500 | 120,500 | 121,500 | 115,800 | 779,371 |
| November 20, 2025 | 122,300 | 121,200 | 121,200 | 123,900 | 121,200 | 1.06M |
| November 19, 2025 | 124,500 | 122,200 | 122,200 | 125,000 | 120,800 | 1.09M |
| November 18, 2025 | 125,600 | 122,500 | 122,500 | 126,700 | 122,300 | 928,877 |
| November 17, 2025 | 128,000 | 126,800 | 126,800 | 129,300 | 126,500 | 1.25M |
| November 14, 2025 | 132,100 | 130,600 | 130,600 | 134,700 | 130,200 | 911,968 |
| November 13, 2025 | 137,400 | 133,500 | 133,500 | 140,000 | 132,800 | 1.4M |
| November 12, 2025 | 129,300 | 134,700 | 133,770 | 135,700 | 129,100 | 1.24M |
| November 11, 2025 | 130,000 | 130,700 | 129,797.62 | 133,500 | 128,600 | 1.57M |
| November 10, 2025 | 129,000 | 129,000 | 128,109.35 | 132,500 | 126,100 | 1.91M |
| November 07, 2025 | 128,000 | 123,700 | 123,700 | 128,800 | 122,100 | 1.55M |
| November 06, 2025 | 124,000 | 125,300 | 125,300 | 128,600 | 123,100 | 1.72M |
| November 05, 2025 | 124,600 | 121,600 | 121,600 | 124,600 | 119,200 | 1.33M |
| November 04, 2025 | 118,400 | 121,900 | 121,900 | 124,700 | 117,200 | 1.47M |
| November 03, 2025 | 115,700 | 118,000 | 118,000 | 118,300 | 115,600 | 664,243 |
| October 31, 2025 | 115,300 | 116,600 | 116,600 | 118,100 | 114,800 | 1.6M |
| October 30, 2025 | 114,700 | 115,800 | 115,800 | 119,100 | 114,600 | 1.05M |
| October 29, 2025 | 118,300 | 116,000 | 116,000 | 119,600 | 114,700 | 1.2M |
| October 28, 2025 | 116,100 | 116,400 | 116,400 | 117,200 | 115,000 | 1.35M |
| October 27, 2025 | 114,800 | 118,000 | 118,000 | 118,600 | 114,000 | 1.03M |
| October 24, 2025 | 115,000 | 113,800 | 113,800 | 115,900 | 113,800 | 864,848 |
| October 23, 2025 | 114,500 | 114,800 | 114,800 | 116,500 | 113,800 | 763,855 |
| October 22, 2025 | 116,200 | 115,800 | 115,800 | 116,500 | 114,500 | 975,346 |
| October 21, 2025 | 118,500 | 116,500 | 116,500 | 120,600 | 116,000 | 1.01M |
| October 20, 2025 | 115,000 | 118,200 | 118,200 | 118,500 | 113,000 | 962,989 |
| October 17, 2025 | 112,500 | 114,000 | 114,000 | 115,900 | 112,400 | 920,917 |
| October 16, 2025 | 112,300 | 113,700 | 113,700 | 115,200 | 112,200 | 883,484 |
| October 15, 2025 | 112,200 | 115,700 | 115,700 | 115,900 | 112,000 | 1.51M |
| October 14, 2025 | 110,100 | 110,900 | 110,900 | 112,200 | 109,200 | 675,180 |
| October 13, 2025 | 112,800 | 111,600 | 111,600 | 113,100 | 110,500 | 796,197 |
| October 10, 2025 | 113,500 | 112,800 | 112,800 | 115,000 | 111,500 | 1.94M |
| October 02, 2025 | 117,000 | 116,800 | 116,800 | 119,300 | 115,300 | 1.66M |
| October 01, 2025 | 114,900 | 116,300 | 116,300 | 116,300 | 114,600 | 714,154 |
| September 30, 2025 | 114,600 | 115,500 | 115,500 | 115,500 | 114,100 | 960,038 |
| September 29, 2025 | 113,800 | 115,700 | 115,700 | 116,100 | 113,500 | 662,821 |
| September 26, 2025 | 113,400 | 112,700 | 112,700 | 113,950 | 111,900 | 852,956 |
| September 25, 2025 | 114,900 | 114,300 | 114,300 | 116,500 | 113,800 | 477,143 |
| September 24, 2025 | 116,400 | 115,300 | 115,300 | 117,400 | 114,600 | 570,396 |
| September 23, 2025 | 116,800 | 115,400 | 115,400 | 117,700 | 115,200 | 978,642 |
| September 22, 2025 | 117,400 | 116,900 | 116,900 | 118,100 | 115,600 | 629,902 |
| September 19, 2025 | 115,800 | 116,500 | 116,500 | 117,400 | 115,400 | 2.11M |
| September 18, 2025 | 117,800 | 117,400 | 117,400 | 118,300 | 115,600 | 710,447 |
| September 17, 2025 | 117,600 | 118,300 | 118,300 | 118,600 | 117,500 | 645,617 |
| September 16, 2025 | 119,600 | 117,800 | 117,800 | 120,300 | 117,800 | 1.14M |
| September 15, 2025 | 117,500 | 119,600 | 119,600 | 121,500 | 117,500 | 1.02M |
| September 12, 2025 | 119,400 | 119,300 | 119,300 | 119,800 | 117,300 | 877,760 |
| September 11, 2025 | 117,000 | 117,600 | 117,600 | 117,600 | 114,900 | 1.31M |
| September 10, 2025 | 111,200 | 117,600 | 117,600 | 118,000 | 110,200 | 1.69M |
| September 09, 2025 | 107,500 | 109,900 | 109,900 | 109,900 | 106,900 | 969,437 |
| September 08, 2025 | 108,600 | 106,700 | 106,700 | 108,700 | 105,800 | 1.17M |
| September 05, 2025 | 108,400 | 108,600 | 108,600 | 109,300 | 108,100 | 468,687 |
