114,975.00
+5(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 114,955 | 114,975 | 114,975 | 114,980 | 114,955 | 65,751 |
| November 06, 2025 | 114,980 | 114,970 | 114,970 | 114,985 | 114,970 | 63,989 |
| November 05, 2025 | 114,985 | 114,990 | 114,990 | 114,990 | 114,980 | 143,274 |
| November 04, 2025 | 114,980 | 114,985 | 114,985 | 115,005 | 114,965 | 68,619 |
| November 03, 2025 | 114,975 | 114,985 | 114,985 | 114,985 | 114,975 | 83,688 |
| October 31, 2025 | 114,975 | 114,955 | 114,955 | 114,975 | 114,955 | 54,950 |
| October 30, 2025 | 114,985 | 114,985 | 114,985 | 114,985 | 114,970 | 72,924 |
| October 29, 2025 | 114,985 | 114,985 | 114,985 | 114,995 | 114,980 | 29,780 |
| October 28, 2025 | 114,990 | 114,990 | 114,990 | 114,995 | 114,980 | 118,018 |
| October 27, 2025 | 114,985 | 114,990 | 114,990 | 115,000 | 114,980 | 121,760 |
| October 24, 2025 | 114,970 | 114,975 | 114,975 | 114,975 | 114,960 | 23,716 |
| October 23, 2025 | 114,970 | 114,970 | 114,970 | 114,980 | 114,965 | 47,135 |
| October 22, 2025 | 114,965 | 114,965 | 114,965 | 114,970 | 114,960 | 49,942 |
| October 21, 2025 | 114,955 | 114,970 | 114,970 | 114,975 | 114,955 | 80,731 |
| October 20, 2025 | 114,955 | 114,955 | 114,955 | 114,965 | 114,950 | 91,804 |
| October 17, 2025 | 114,930 | 114,955 | 114,955 | 114,960 | 114,930 | 59,767 |
| October 16, 2025 | 114,930 | 114,925 | 114,925 | 114,940 | 114,925 | 48,741 |
| October 15, 2025 | 114,930 | 114,925 | 114,925 | 114,935 | 114,925 | 37,593 |
| October 14, 2025 | 114,940 | 114,925 | 114,925 | 114,940 | 114,920 | 53,182 |
| October 13, 2025 | 115,135 | 115,150 | 114,918 | 115,150 | 115,135 | 82,688 |
| October 10, 2025 | 115,110 | 115,115 | 114,883.62 | 115,115 | 115,110 | 63,512 |
| October 02, 2025 | 115,045 | 115,095 | 115,095 | 115,110 | 115,045 | 39,101 |
| October 01, 2025 | 115,050 | 115,040 | 115,040 | 115,055 | 115,035 | 34,402 |
| September 30, 2025 | 115,025 | 115,035 | 115,035 | 115,040 | 115,025 | 20,618 |
| September 29, 2025 | 115,010 | 115,030 | 115,030 | 115,035 | 115,010 | 53,556 |
| September 26, 2025 | 115,010 | 115,010 | 115,010 | 115,015 | 115,005 | 50,177 |
| September 25, 2025 | 115,005 | 115,005 | 115,005 | 115,010 | 115,000 | 25,896 |
| September 24, 2025 | 115,005 | 115,000 | 115,000 | 115,010 | 115,000 | 50,566 |
| September 23, 2025 | 114,995 | 114,995 | 114,995 | 115,005 | 114,990 | 36,070 |
| September 22, 2025 | 114,985 | 114,995 | 114,995 | 115,000 | 114,985 | 60,326 |
| September 19, 2025 | 115,000 | 114,985 | 114,985 | 115,000 | 114,985 | 48,752 |
| September 18, 2025 | 114,970 | 114,980 | 114,980 | 114,980 | 114,970 | 39,782 |
| September 17, 2025 | 114,950 | 114,950 | 114,950 | 114,955 | 114,945 | 46,884 |
| September 16, 2025 | 114,945 | 114,940 | 114,940 | 114,950 | 114,940 | 91,192 |
| September 15, 2025 | 114,935 | 114,930 | 114,930 | 114,940 | 114,925 | 77,115 |
| September 12, 2025 | 114,945 | 114,920 | 114,920 | 114,950 | 114,915 | 74,409 |
| September 11, 2025 | 115,165 | 115,170 | 115,170 | 115,195 | 115,160 | 174,845 |
| September 10, 2025 | 115,145 | 115,145 | 115,145 | 115,150 | 115,140 | 46,947 |
| September 09, 2025 | 115,130 | 115,145 | 115,145 | 115,145 | 115,130 | 40,815 |
| September 08, 2025 | 115,135 | 115,130 | 115,130 | 115,140 | 115,130 | 24,849 |
| September 05, 2025 | 115,125 | 115,135 | 115,135 | 115,135 | 115,125 | 39,745 |
| September 04, 2025 | 115,110 | 115,110 | 115,110 | 115,115 | 115,110 | 32,047 |
| September 03, 2025 | 115,110 | 115,085 | 115,085 | 115,110 | 115,085 | 60,623 |
| September 02, 2025 | 115,095 | 115,100 | 115,100 | 115,100 | 115,095 | 26,243 |
| September 01, 2025 | 115,090 | 115,095 | 115,095 | 115,100 | 115,080 | 39,503 |
| August 29, 2025 | 115,070 | 115,090 | 115,090 | 115,090 | 115,070 | 26,091 |
| August 28, 2025 | 115,065 | 115,070 | 115,070 | 115,080 | 115,060 | 51,774 |
| August 27, 2025 | 115,055 | 115,060 | 115,060 | 115,060 | 115,055 | 27,741 |
| August 26, 2025 | 115,040 | 115,050 | 115,050 | 115,055 | 115,040 | 23,840 |
| August 25, 2025 | 115,030 | 115,040 | 115,040 | 115,045 | 115,030 | 47,963 |
| August 22, 2025 | 115,025 | 115,025 | 115,025 | 115,030 | 115,020 | 36,205 |
| August 21, 2025 | 115,020 | 115,015 | 115,015 | 115,020 | 115,015 | 39,155 |
| August 20, 2025 | 115,005 | 115,015 | 115,015 | 115,015 | 115,005 | 29,972 |
| August 19, 2025 | 114,990 | 115,005 | 115,005 | 115,005 | 114,990 | 42,797 |
| August 18, 2025 | 114,985 | 114,995 | 114,995 | 115,010 | 114,985 | 47,776 |
| August 14, 2025 | 114,975 | 114,975 | 114,975 | 114,985 | 114,970 | 36,438 |
| August 13, 2025 | 114,970 | 114,975 | 114,975 | 114,975 | 114,960 | 33,924 |
| August 12, 2025 | 115,180 | 115,190 | 115,190 | 115,205 | 115,180 | 36,550 |
| August 11, 2025 | 115,175 | 115,180 | 115,180 | 115,185 | 115,170 | 38,701 |
| August 08, 2025 | 115,165 | 115,175 | 115,175 | 115,175 | 115,160 | 18,421 |