119,400.00
-2800(-2.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 121,400 | 122,200 | 122,200 | 126,300 | 120,100 | 741,445 |
| December 03, 2025 | 130,000 | 121,400 | 121,400 | 130,600 | 121,200 | 990,321 |
| December 02, 2025 | 134,000 | 130,000 | 130,000 | 136,100 | 127,800 | 907,657 |
| December 01, 2025 | 131,800 | 136,000 | 136,000 | 138,800 | 129,700 | 831,049 |
| November 28, 2025 | 124,400 | 128,700 | 128,700 | 133,000 | 123,700 | 865,507 |
| November 27, 2025 | 134,400 | 124,400 | 124,400 | 136,800 | 118,600 | 1.45M |
| November 26, 2025 | 127,900 | 131,000 | 131,000 | 134,900 | 127,400 | 650,262 |
| November 25, 2025 | 130,300 | 126,100 | 126,100 | 132,500 | 125,500 | 397,583 |
| November 24, 2025 | 135,000 | 130,200 | 130,200 | 135,600 | 125,500 | 716,374 |
| November 21, 2025 | 132,400 | 133,000 | 133,000 | 135,100 | 129,100 | 544,800 |
| November 20, 2025 | 133,900 | 138,000 | 138,000 | 141,200 | 132,200 | 589,333 |
| November 19, 2025 | 138,700 | 133,600 | 133,600 | 140,500 | 132,400 | 537,704 |
| November 18, 2025 | 141,500 | 138,700 | 138,700 | 143,900 | 134,700 | 790,541 |
| November 17, 2025 | 137,500 | 140,300 | 140,300 | 148,700 | 134,600 | 1.06M |
| November 14, 2025 | 133,100 | 139,100 | 139,100 | 144,500 | 132,500 | 1.4M |
| November 13, 2025 | 140,200 | 137,100 | 137,100 | 142,900 | 131,600 | 1.37M |
| November 12, 2025 | 122,000 | 139,000 | 139,000 | 144,200 | 121,600 | 2.7M |
| November 11, 2025 | 126,100 | 120,700 | 120,700 | 127,400 | 116,600 | 1.31M |
| November 10, 2025 | 122,000 | 129,000 | 129,000 | 131,500 | 118,500 | 1.26M |
| November 07, 2025 | 115,100 | 121,000 | 121,000 | 124,300 | 111,000 | 1.27M |
| November 06, 2025 | 120,300 | 116,500 | 116,500 | 121,700 | 114,400 | 772,476 |
| November 05, 2025 | 122,600 | 118,700 | 118,700 | 126,300 | 114,400 | 1.05M |
| November 04, 2025 | 114,200 | 122,000 | 122,000 | 124,000 | 112,200 | 1.31M |
| November 03, 2025 | 118,500 | 114,000 | 114,000 | 119,300 | 110,100 | 1.11M |
| October 31, 2025 | 105,000 | 118,500 | 118,500 | 121,000 | 104,200 | 2.41M |
| October 30, 2025 | 97,500 | 102,600 | 102,600 | 103,800 | 96,000 | 976,654 |
| October 29, 2025 | 105,000 | 97,400 | 97,400 | 105,100 | 96,800 | 1.01M |
| October 28, 2025 | 100,900 | 105,000 | 105,000 | 109,000 | 97,200 | 1.62M |
| October 27, 2025 | 92,400 | 99,700 | 99,700 | 100,600 | 90,900 | 1.26M |
| October 24, 2025 | 97,900 | 92,500 | 92,500 | 98,000 | 90,700 | 840,370 |
| October 23, 2025 | 93,600 | 97,600 | 97,600 | 98,400 | 92,100 | 780,371 |
| October 22, 2025 | 91,100 | 93,600 | 93,600 | 98,000 | 89,100 | 1.04M |
| October 21, 2025 | 89,100 | 90,800 | 90,800 | 92,200 | 86,000 | 844,419 |
| October 20, 2025 | 89,000 | 87,900 | 87,900 | 93,300 | 87,100 | 646,099 |
| October 17, 2025 | 88,500 | 89,500 | 89,500 | 92,500 | 84,000 | 963,131 |
| October 16, 2025 | 96,400 | 89,300 | 89,300 | 96,500 | 87,500 | 1.27M |
| October 15, 2025 | 100,400 | 96,000 | 96,000 | 103,900 | 94,000 | 977,793 |
| October 14, 2025 | 93,100 | 99,500 | 99,500 | 102,500 | 91,400 | 1.56M |
| October 13, 2025 | 94,000 | 92,300 | 92,300 | 95,000 | 91,100 | 616,956 |
| October 10, 2025 | 93,100 | 96,300 | 96,300 | 98,700 | 92,400 | 919,991 |
| October 02, 2025 | 94,600 | 91,700 | 91,700 | 95,500 | 88,200 | 708,666 |
| October 01, 2025 | 95,600 | 93,800 | 93,800 | 99,200 | 92,800 | 594,177 |
| September 30, 2025 | 95,600 | 95,000 | 95,000 | 98,100 | 93,100 | 625,650 |
| September 29, 2025 | 94,100 | 94,800 | 94,800 | 96,000 | 92,000 | 420,899 |
| September 26, 2025 | 92,800 | 94,000 | 94,000 | 95,800 | 91,400 | 579,189 |
| September 25, 2025 | 95,900 | 93,800 | 93,800 | 98,700 | 92,600 | 889,641 |
| September 24, 2025 | 104,500 | 96,100 | 96,100 | 105,200 | 94,900 | 1.82M |
| September 23, 2025 | 101,000 | 105,700 | 105,700 | 106,500 | 100,600 | 1.36M |
| September 22, 2025 | 100,700 | 101,700 | 101,700 | 102,700 | 98,000 | 1.38M |
| September 19, 2025 | 85,500 | 100,100 | 100,100 | 107,500 | 85,300 | 5.03M |
| September 18, 2025 | 83,500 | 84,500 | 84,500 | 85,300 | 81,700 | 702,700 |
| September 17, 2025 | 83,000 | 81,700 | 81,700 | 84,200 | 81,000 | 752,625 |
| September 16, 2025 | 90,700 | 83,200 | 83,200 | 90,900 | 81,800 | 1.59M |
| September 15, 2025 | 87,200 | 90,700 | 90,700 | 91,500 | 85,000 | 1.1M |
| September 12, 2025 | 86,500 | 87,100 | 87,100 | 88,600 | 85,100 | 845,981 |
| September 11, 2025 | 87,800 | 86,100 | 86,100 | 89,200 | 85,000 | 1.13M |
| September 10, 2025 | 90,500 | 88,500 | 88,500 | 90,800 | 87,000 | 1.52M |
| September 09, 2025 | 91,000 | 93,100 | 93,100 | 94,000 | 88,800 | 1.2M |
| September 08, 2025 | 89,500 | 91,300 | 91,300 | 92,500 | 88,000 | 1.34M |
| September 05, 2025 | 82,400 | 88,700 | 88,700 | 93,800 | 81,900 | 3.41M |
