105,960.00
+145(+0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 105,815 | 105,815 | 105,815 | 105,835 | 105,705 | 3,109 |
| December 03, 2025 | 105,810 | 105,720 | 105,720 | 105,815 | 105,720 | 1,326 |
| December 02, 2025 | 105,760 | 105,825 | 105,825 | 105,835 | 105,725 | 3,145 |
| December 01, 2025 | 105,900 | 105,775 | 105,775 | 105,905 | 105,750 | 492 |
| November 28, 2025 | 105,820 | 105,880 | 105,880 | 105,895 | 105,680 | 1,787 |
| November 27, 2025 | 106,090 | 105,805 | 105,805 | 106,140 | 105,805 | 2,918 |
| November 26, 2025 | 106,270 | 106,285 | 106,285 | 106,325 | 106,245 | 4,342 |
| November 25, 2025 | 106,255 | 106,240 | 106,240 | 106,315 | 106,240 | 989 |
| November 24, 2025 | 106,315 | 106,285 | 106,285 | 106,370 | 106,285 | 898 |
| November 21, 2025 | 106,280 | 106,305 | 106,305 | 106,305 | 106,245 | 3,645 |
| November 20, 2025 | 106,250 | 106,225 | 106,225 | 106,300 | 106,205 | 1,425 |
| November 19, 2025 | 106,260 | 106,250 | 106,250 | 106,290 | 106,230 | 834 |
| November 18, 2025 | 106,185 | 106,305 | 106,305 | 106,360 | 106,175 | 3,193 |
| November 17, 2025 | 106,085 | 106,155 | 106,155 | 106,165 | 106,045 | 2,623 |
| November 14, 2025 | 106,100 | 106,130 | 106,130 | 106,130 | 106,005 | 18,569 |
| November 13, 2025 | 106,225 | 106,185 | 106,185 | 106,245 | 106,155 | 5,398 |
| November 12, 2025 | 106,440 | 106,105 | 106,105 | 106,450 | 106,105 | 802 |
| November 11, 2025 | 106,385 | 106,420 | 106,420 | 106,450 | 106,385 | 9,935 |
| November 10, 2025 | 106,325 | 106,385 | 106,385 | 106,395 | 106,325 | 6,117 |
| November 07, 2025 | 106,505 | 106,385 | 106,385 | 106,540 | 106,385 | 1,183 |
| November 06, 2025 | 106,680 | 106,575 | 106,575 | 106,680 | 106,555 | 472 |
| November 05, 2025 | 106,765 | 106,730 | 106,730 | 106,810 | 106,730 | 1,189 |
| November 04, 2025 | 106,790 | 106,770 | 106,770 | 107,555 | 106,630 | 1,554 |
| November 03, 2025 | 106,860 | 106,805 | 106,805 | 106,860 | 106,790 | 3,047 |
| October 31, 2025 | 106,805 | 106,855 | 106,855 | 106,855 | 106,780 | 972 |
| October 30, 2025 | 106,925 | 106,835 | 106,835 | 106,925 | 106,830 | 2,775 |
| October 29, 2025 | 107,325 | 107,240 | 106,941 | 107,325 | 107,235 | 973 |
| October 28, 2025 | 107,350 | 107,335 | 107,035.73 | 107,385 | 107,300 | 1,097 |
| October 27, 2025 | 107,450 | 107,395 | 107,095.57 | 107,470 | 107,370 | 2,692 |
| October 24, 2025 | 107,425 | 107,470 | 107,470 | 107,480 | 107,390 | 4,687 |
| October 23, 2025 | 107,530 | 107,425 | 107,425 | 107,560 | 107,400 | 2,865 |
| October 22, 2025 | 107,370 | 107,465 | 107,465 | 107,465 | 107,370 | 1,638 |
| October 21, 2025 | 107,430 | 107,400 | 107,400 | 107,470 | 107,370 | 2,969 |
| October 20, 2025 | 107,545 | 107,480 | 107,480 | 107,545 | 107,440 | 2,498 |
| October 17, 2025 | 107,385 | 107,500 | 107,500 | 107,535 | 107,385 | 3,624 |
| October 16, 2025 | 107,510 | 107,465 | 107,465 | 107,570 | 107,435 | 7,211 |
| October 15, 2025 | 107,465 | 107,505 | 107,505 | 107,560 | 107,465 | 1,248 |
| October 14, 2025 | 107,390 | 107,445 | 107,445 | 107,490 | 107,390 | 1,049 |
| October 13, 2025 | 107,305 | 107,390 | 107,390 | 107,390 | 107,305 | 3,243 |
| October 10, 2025 | 107,285 | 107,280 | 107,280 | 107,315 | 107,210 | 1,179 |
| October 02, 2025 | 107,125 | 107,260 | 107,260 | 107,300 | 107,125 | 1,781 |
| October 01, 2025 | 107,210 | 107,185 | 107,185 | 107,240 | 107,185 | 1,572 |
| September 30, 2025 | 107,180 | 107,165 | 107,165 | 107,210 | 107,125 | 263 |
| September 29, 2025 | 107,205 | 107,185 | 107,185 | 107,210 | 107,160 | 2,555 |
| September 26, 2025 | 107,640 | 107,515 | 107,515 | 107,640 | 107,460 | 4,120 |
| September 25, 2025 | 107,770 | 107,640 | 107,640 | 107,770 | 107,630 | 483 |
| September 24, 2025 | 107,805 | 107,730 | 107,730 | 107,805 | 107,695 | 6,845 |
| September 23, 2025 | 107,775 | 107,805 | 107,805 | 107,820 | 107,745 | 42,955 |
| September 22, 2025 | 107,805 | 107,775 | 107,775 | 107,830 | 107,755 | 2,266 |
| September 19, 2025 | 107,885 | 107,835 | 107,835 | 107,935 | 107,820 | 1,104 |
| September 18, 2025 | 107,860 | 107,885 | 107,885 | 107,890 | 107,827 | 2,019 |
| September 17, 2025 | 107,840 | 107,845 | 107,845 | 107,845 | 107,785 | 12,218 |
| September 16, 2025 | 107,765 | 107,840 | 107,840 | 107,855 | 107,760 | 796 |
| September 15, 2025 | 107,790 | 107,735 | 107,735 | 107,790 | 107,690 | 896 |
| September 12, 2025 | 107,785 | 107,775 | 107,775 | 107,820 | 107,745 | 2,069 |
| September 11, 2025 | 107,740 | 107,760 | 107,760 | 107,795 | 107,740 | 8,281 |
| September 10, 2025 | 107,730 | 107,745 | 107,745 | 107,755 | 107,705 | 562 |
| September 09, 2025 | 107,690 | 107,760 | 107,760 | 107,760 | 107,690 | 1,454 |
| September 08, 2025 | 107,625 | 107,645 | 107,645 | 107,705 | 107,625 | 4,223 |
| September 05, 2025 | 107,610 | 107,645 | 107,645 | 107,645 | 107,605 | 2,000 |