163,900.00
+800(+0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 163,500 | 163,100 | 163,100 | 165,200 | 161,000 | 49,582 |
| December 03, 2025 | 163,000 | 163,500 | 163,500 | 164,000 | 160,800 | 36,552 |
| December 02, 2025 | 163,900 | 163,000 | 163,000 | 164,400 | 161,100 | 40,644 |
| December 01, 2025 | 167,400 | 163,400 | 163,400 | 167,400 | 162,100 | 48,046 |
| November 28, 2025 | 162,300 | 166,000 | 166,000 | 167,500 | 162,300 | 47,654 |
| November 27, 2025 | 163,200 | 161,500 | 161,500 | 164,400 | 160,900 | 77,016 |
| November 26, 2025 | 161,300 | 163,100 | 163,100 | 163,100 | 160,600 | 43,225 |
| November 25, 2025 | 167,500 | 161,200 | 161,200 | 167,600 | 160,000 | 57,156 |
| November 24, 2025 | 174,100 | 165,600 | 165,600 | 174,200 | 165,600 | 79,573 |
| November 21, 2025 | 171,300 | 174,100 | 174,100 | 175,550 | 167,000 | 231,450 |
| November 20, 2025 | 161,900 | 167,700 | 167,700 | 169,400 | 160,000 | 137,761 |
| November 19, 2025 | 156,200 | 162,100 | 162,100 | 162,800 | 155,500 | 176,244 |
| November 18, 2025 | 157,300 | 155,800 | 155,800 | 159,500 | 155,200 | 78,597 |
| November 17, 2025 | 158,100 | 158,800 | 158,800 | 159,000 | 156,000 | 50,111 |
| November 14, 2025 | 157,500 | 156,200 | 156,200 | 161,500 | 155,800 | 102,630 |
| November 13, 2025 | 156,800 | 160,800 | 160,800 | 160,800 | 155,300 | 144,321 |
| November 12, 2025 | 156,300 | 158,000 | 158,000 | 159,300 | 155,700 | 217,539 |
| November 11, 2025 | 180,500 | 155,700 | 155,700 | 180,600 | 155,700 | 651,102 |
| November 10, 2025 | 197,700 | 189,500 | 189,500 | 197,700 | 184,600 | 120,630 |
| November 07, 2025 | 187,800 | 193,600 | 193,600 | 203,000 | 187,700 | 106,665 |
| November 06, 2025 | 197,200 | 191,600 | 191,600 | 198,000 | 189,600 | 87,069 |
| November 05, 2025 | 201,000 | 195,600 | 195,600 | 201,000 | 188,800 | 79,434 |
| November 04, 2025 | 201,500 | 199,400 | 199,400 | 203,000 | 199,400 | 75,652 |
| November 03, 2025 | 209,000 | 202,000 | 202,000 | 211,500 | 200,500 | 93,416 |
| October 31, 2025 | 203,000 | 204,500 | 204,500 | 206,000 | 201,000 | 47,610 |
| October 30, 2025 | 207,000 | 202,000 | 202,000 | 209,000 | 201,500 | 80,747 |
| October 29, 2025 | 207,500 | 204,000 | 204,000 | 208,500 | 202,000 | 62,382 |
| October 28, 2025 | 206,500 | 205,500 | 205,500 | 211,500 | 203,500 | 137,773 |
| October 27, 2025 | 203,500 | 205,000 | 205,000 | 206,000 | 200,000 | 73,436 |
| October 24, 2025 | 207,000 | 204,000 | 204,000 | 207,500 | 203,000 | 46,157 |
| October 23, 2025 | 210,000 | 205,500 | 205,500 | 213,500 | 205,000 | 64,228 |
| October 22, 2025 | 207,500 | 208,500 | 208,500 | 210,500 | 206,000 | 51,532 |
| October 21, 2025 | 211,000 | 206,500 | 206,500 | 211,500 | 204,500 | 88,853 |
| October 20, 2025 | 201,500 | 209,500 | 209,500 | 210,000 | 200,000 | 76,137 |
| October 17, 2025 | 200,000 | 199,400 | 199,400 | 201,500 | 197,700 | 56,015 |
| October 16, 2025 | 204,500 | 202,000 | 202,000 | 205,500 | 201,000 | 62,172 |
| October 15, 2025 | 200,500 | 203,000 | 203,000 | 203,000 | 199,600 | 59,653 |
| October 14, 2025 | 202,000 | 198,700 | 198,700 | 204,000 | 196,600 | 77,875 |
| October 13, 2025 | 201,000 | 204,000 | 204,000 | 206,500 | 200,500 | 78,014 |
| October 10, 2025 | 207,500 | 204,500 | 204,500 | 208,000 | 201,500 | 99,953 |
| October 02, 2025 | 210,000 | 212,000 | 212,000 | 212,000 | 203,500 | 133,199 |
| October 01, 2025 | 216,500 | 209,000 | 209,000 | 217,000 | 208,500 | 142,571 |
| September 30, 2025 | 228,500 | 214,500 | 214,500 | 228,500 | 211,000 | 199,528 |
| September 29, 2025 | 228,500 | 228,000 | 228,000 | 232,500 | 226,500 | 57,693 |
| September 26, 2025 | 228,000 | 226,500 | 226,500 | 229,500 | 221,500 | 69,276 |
| September 25, 2025 | 233,000 | 229,500 | 229,500 | 233,000 | 226,000 | 74,233 |
| September 24, 2025 | 241,500 | 235,000 | 235,000 | 242,000 | 232,000 | 70,672 |
| September 23, 2025 | 244,000 | 239,000 | 239,000 | 244,000 | 235,500 | 73,878 |
| September 22, 2025 | 237,500 | 243,500 | 243,500 | 249,000 | 233,000 | 157,436 |
| September 19, 2025 | 229,500 | 234,500 | 234,500 | 235,000 | 226,000 | 113,115 |
| September 18, 2025 | 229,000 | 231,500 | 231,500 | 234,000 | 227,000 | 126,118 |
| September 17, 2025 | 219,000 | 222,500 | 222,500 | 224,500 | 219,000 | 118,745 |
| September 16, 2025 | 218,000 | 216,000 | 216,000 | 219,000 | 216,000 | 39,238 |
| September 15, 2025 | 218,000 | 217,000 | 217,000 | 218,500 | 216,000 | 46,378 |
| September 12, 2025 | 222,000 | 219,500 | 219,500 | 222,500 | 217,000 | 84,158 |
| September 11, 2025 | 215,500 | 222,500 | 222,500 | 222,500 | 214,000 | 106,779 |
| September 10, 2025 | 216,000 | 215,500 | 215,500 | 217,000 | 214,000 | 55,455 |
| September 09, 2025 | 213,000 | 216,500 | 216,500 | 216,500 | 209,500 | 62,547 |
| September 08, 2025 | 214,500 | 212,000 | 212,000 | 214,500 | 210,500 | 39,876 |
| September 05, 2025 | 216,000 | 214,000 | 214,000 | 217,000 | 213,000 | 47,902 |