102,915.00
+25(+0.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 102,910 | 102,915 | 102,915 | 102,920 | 102,905 | 6,313 |
| December 23, 2025 | 102,900 | 102,890 | 102,890 | 102,905 | 102,880 | 5,123 |
| December 22, 2025 | 102,885 | 102,875 | 102,875 | 102,890 | 102,875 | 2,935 |
| December 19, 2025 | 102,870 | 102,885 | 102,885 | 102,885 | 102,870 | 956 |
| December 18, 2025 | 102,860 | 102,862 | 102,862 | 102,875 | 102,860 | 1,126 |
| December 17, 2025 | 102,845 | 102,855 | 102,855 | 102,855 | 102,840 | 4,659 |
| December 16, 2025 | 102,835 | 102,860 | 102,860 | 102,860 | 102,835 | 18,101 |
| December 15, 2025 | 102,810 | 102,830 | 102,830 | 105,500 | 102,810 | 13,703 |
| December 12, 2025 | 102,800 | 102,810 | 102,810 | 102,810 | 102,800 | 6,417 |
| December 11, 2025 | 102,790 | 102,800 | 102,800 | 102,815 | 102,790 | 9,988 |
| December 10, 2025 | 102,775 | 102,785 | 102,785 | 102,790 | 102,765 | 8,226 |
| December 09, 2025 | 102,770 | 102,775 | 102,775 | 102,785 | 102,770 | 2,134 |
| December 08, 2025 | 102,760 | 102,770 | 102,770 | 102,775 | 102,760 | 3,594 |
| December 05, 2025 | 102,755 | 102,760 | 102,760 | 102,775 | 102,755 | 14,211 |
| December 04, 2025 | 102,745 | 102,750 | 102,750 | 102,760 | 102,745 | 3,120 |
| December 03, 2025 | 102,730 | 102,732 | 102,732 | 102,740 | 102,725 | 6,370 |
| December 02, 2025 | 102,725 | 102,735 | 102,735 | 102,740 | 102,720 | 2,493 |
| December 01, 2025 | 102,730 | 102,725 | 102,725 | 102,740 | 102,725 | 4,035 |
| November 28, 2025 | 102,725 | 102,735 | 102,735 | 102,735 | 102,715 | 16,449 |
| November 27, 2025 | 102,735 | 102,720 | 102,720 | 102,740 | 102,710 | 1,828 |
| November 26, 2025 | 102,720 | 102,730 | 102,730 | 102,730 | 102,715 | 2,437 |
| November 25, 2025 | 102,710 | 102,730 | 102,730 | 102,730 | 102,710 | 3,464 |
| November 24, 2025 | 102,695 | 102,720 | 102,720 | 102,725 | 102,695 | 24,911 |
| November 21, 2025 | 102,680 | 102,685 | 102,685 | 102,710 | 102,675 | 46,455 |
| November 20, 2025 | 102,690 | 102,687 | 102,687 | 102,700 | 102,685 | 1,817 |
| November 19, 2025 | 102,675 | 102,675 | 102,675 | 102,685 | 102,670 | 16,345 |
| November 18, 2025 | 102,655 | 102,670 | 102,670 | 102,670 | 102,655 | 2,829 |
| November 17, 2025 | 102,635 | 102,645 | 102,645 | 102,645 | 102,635 | 10,322 |
| November 14, 2025 | 102,630 | 102,635 | 102,635 | 102,640 | 102,630 | 14,231 |
| November 13, 2025 | 102,625 | 102,630 | 102,630 | 102,640 | 102,620 | 2,345 |
| November 12, 2025 | 102,625 | 102,620 | 102,620 | 102,630 | 102,615 | 3,394 |
| November 11, 2025 | 102,610 | 102,610 | 102,610 | 102,620 | 102,605 | 3,952 |
| November 10, 2025 | 102,595 | 102,600 | 102,600 | 102,610 | 102,595 | 8,678 |
| November 07, 2025 | 102,595 | 102,600 | 102,600 | 102,610 | 102,590 | 19,944 |
| November 06, 2025 | 102,610 | 102,605 | 102,605 | 105,690 | 102,595 | 15,815 |
| November 05, 2025 | 102,600 | 102,595 | 102,595 | 102,605 | 102,580 | 25,265 |
| November 04, 2025 | 102,605 | 102,590 | 102,590 | 102,610 | 101,000 | 2,591 |
| November 03, 2025 | 102,600 | 102,610 | 102,610 | 102,615 | 102,595 | 18,213 |
| October 31, 2025 | 102,580 | 102,580 | 102,580 | 102,590 | 102,575 | 1,963 |
| October 30, 2025 | 102,595 | 102,590 | 102,590 | 102,605 | 102,580 | 9,097 |
| October 29, 2025 | 102,590 | 102,595 | 102,595 | 102,600 | 102,580 | 27,790 |
| October 28, 2025 | 102,585 | 102,595 | 102,595 | 102,610 | 102,580 | 21,502 |
| October 27, 2025 | 102,585 | 102,585 | 102,585 | 102,595 | 102,580 | 9,202 |
| October 24, 2025 | 102,570 | 102,585 | 102,585 | 102,585 | 102,570 | 27,412 |
| October 23, 2025 | 102,590 | 102,585 | 102,585 | 102,590 | 102,575 | 25,339 |
| October 22, 2025 | 102,560 | 102,570 | 102,570 | 102,570 | 102,555 | 7,214 |
| October 21, 2025 | 102,560 | 102,555 | 102,555 | 102,570 | 102,555 | 10,860 |
| October 20, 2025 | 102,560 | 102,560 | 102,560 | 102,570 | 102,555 | 12,558 |
| October 17, 2025 | 102,550 | 102,545 | 102,545 | 102,560 | 102,545 | 7,522 |
| October 16, 2025 | 102,545 | 102,545 | 102,545 | 102,555 | 102,545 | 20,419 |
| October 15, 2025 | 102,540 | 102,525 | 102,525 | 102,540 | 102,525 | 6,414 |
| October 14, 2025 | 102,515 | 102,555 | 102,555 | 102,560 | 102,515 | 21,876 |
| October 13, 2025 | 102,490 | 102,510 | 102,510 | 102,515 | 102,490 | 10,595 |
| October 10, 2025 | 102,490 | 102,485 | 102,485 | 102,500 | 102,480 | 15,607 |
| October 02, 2025 | 102,460 | 102,470 | 102,470 | 102,485 | 102,460 | 20,729 |
| October 01, 2025 | 102,440 | 102,455 | 102,455 | 102,655 | 102,400 | 10,748 |
| September 30, 2025 | 102,415 | 102,425 | 102,425 | 102,430 | 102,410 | 6,543 |
| September 29, 2025 | 102,405 | 102,410 | 102,410 | 102,420 | 102,405 | 19,301 |
| September 26, 2025 | 102,415 | 102,385 | 102,385 | 102,420 | 102,385 | 7,832 |
| September 25, 2025 | 102,410 | 102,415 | 102,415 | 102,420 | 102,405 | 9,450 |