116,400.00
-1500(-1.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 117,900 | 117,900 | 117,900 | 119,600 | 115,900 | 136,415 |
| December 03, 2025 | 116,900 | 118,900 | 118,900 | 121,600 | 115,800 | 207,036 |
| December 02, 2025 | 116,700 | 117,800 | 117,800 | 118,500 | 115,000 | 178,400 |
| December 01, 2025 | 118,400 | 116,700 | 116,700 | 119,900 | 114,700 | 222,642 |
| November 28, 2025 | 110,000 | 117,000 | 117,000 | 117,100 | 107,600 | 641,444 |
| November 27, 2025 | 104,500 | 108,200 | 108,200 | 109,600 | 102,300 | 316,665 |
| November 26, 2025 | 98,500 | 103,600 | 103,600 | 104,800 | 98,400 | 203,800 |
| November 25, 2025 | 98,800 | 97,800 | 97,800 | 100,100 | 97,400 | 69,941 |
| November 24, 2025 | 101,700 | 98,100 | 98,100 | 102,000 | 97,900 | 104,064 |
| November 21, 2025 | 100,000 | 99,800 | 99,800 | 100,800 | 98,700 | 103,663 |
| November 20, 2025 | 99,800 | 102,000 | 102,000 | 102,900 | 98,900 | 85,696 |
| November 19, 2025 | 102,300 | 98,700 | 98,700 | 102,400 | 97,800 | 110,515 |
| November 18, 2025 | 104,000 | 101,700 | 101,700 | 104,200 | 100,500 | 138,940 |
| November 17, 2025 | 105,000 | 103,400 | 103,400 | 105,500 | 101,900 | 123,396 |
| November 14, 2025 | 100,400 | 104,100 | 104,100 | 106,400 | 99,900 | 336,806 |
| November 13, 2025 | 101,000 | 102,000 | 102,000 | 103,600 | 100,500 | 187,111 |
| November 12, 2025 | 98,800 | 100,200 | 100,200 | 101,800 | 97,800 | 213,236 |
| November 11, 2025 | 97,000 | 97,000 | 97,000 | 98,500 | 96,000 | 123,456 |
| November 10, 2025 | 96,500 | 96,500 | 96,500 | 96,900 | 94,900 | 74,648 |
| November 07, 2025 | 98,500 | 95,800 | 95,800 | 98,600 | 94,600 | 126,334 |
| November 06, 2025 | 101,000 | 99,500 | 99,500 | 101,200 | 98,800 | 127,648 |
| November 05, 2025 | 102,600 | 99,700 | 99,700 | 102,600 | 97,000 | 215,565 |
| November 04, 2025 | 99,900 | 101,100 | 101,100 | 102,700 | 98,900 | 227,981 |
| November 03, 2025 | 100,300 | 100,700 | 100,700 | 101,700 | 99,500 | 205,614 |
| October 31, 2025 | 98,000 | 101,300 | 101,300 | 102,400 | 97,700 | 351,191 |
| October 30, 2025 | 101,900 | 96,800 | 96,800 | 101,900 | 95,600 | 266,002 |
| October 29, 2025 | 96,600 | 100,800 | 100,800 | 102,000 | 93,300 | 831,838 |
| October 28, 2025 | 95,700 | 96,700 | 96,700 | 97,400 | 94,000 | 210,282 |
| October 27, 2025 | 90,900 | 94,100 | 94,100 | 94,200 | 90,200 | 179,432 |
| October 24, 2025 | 91,800 | 89,500 | 89,500 | 91,800 | 89,300 | 157,274 |
| October 23, 2025 | 94,600 | 90,800 | 90,800 | 94,600 | 90,300 | 244,142 |
| October 22, 2025 | 96,300 | 95,200 | 95,200 | 98,500 | 94,300 | 203,511 |
| October 21, 2025 | 107,500 | 94,900 | 94,900 | 108,500 | 93,400 | 865,891 |
| October 20, 2025 | 97,900 | 105,700 | 105,700 | 105,900 | 97,100 | 705,112 |
| October 17, 2025 | 95,300 | 96,800 | 96,800 | 98,500 | 94,500 | 186,810 |
| October 16, 2025 | 96,300 | 95,200 | 95,200 | 97,800 | 94,500 | 170,643 |
| October 15, 2025 | 93,500 | 95,400 | 95,400 | 96,000 | 93,000 | 152,785 |
| October 14, 2025 | 94,100 | 93,000 | 93,000 | 95,400 | 92,300 | 117,948 |
| October 13, 2025 | 91,000 | 94,300 | 94,300 | 94,900 | 90,000 | 228,164 |
| October 10, 2025 | 88,800 | 90,300 | 90,300 | 91,300 | 87,100 | 116,802 |
| October 02, 2025 | 89,400 | 88,800 | 88,800 | 90,600 | 88,500 | 101,756 |
| October 01, 2025 | 90,000 | 88,500 | 88,500 | 90,000 | 88,000 | 62,821 |
| September 30, 2025 | 89,600 | 89,500 | 89,500 | 89,900 | 88,800 | 40,450 |
| September 29, 2025 | 89,500 | 89,600 | 89,600 | 90,000 | 88,000 | 47,518 |
| September 26, 2025 | 89,800 | 88,900 | 88,900 | 89,800 | 88,000 | 126,182 |
| September 25, 2025 | 92,300 | 91,000 | 91,000 | 92,900 | 90,800 | 73,219 |
| September 24, 2025 | 93,500 | 92,300 | 92,300 | 93,800 | 90,900 | 105,956 |
| September 23, 2025 | 94,800 | 93,300 | 93,300 | 95,900 | 92,500 | 92,211 |
| September 22, 2025 | 94,300 | 94,800 | 94,800 | 95,000 | 93,100 | 116,085 |
| September 19, 2025 | 91,000 | 94,000 | 94,000 | 94,100 | 90,600 | 187,796 |
| September 18, 2025 | 92,400 | 91,400 | 91,400 | 92,600 | 90,400 | 113,336 |
| September 17, 2025 | 93,500 | 91,600 | 91,600 | 93,600 | 91,300 | 103,098 |
| September 16, 2025 | 94,800 | 93,700 | 93,700 | 95,300 | 92,900 | 121,467 |
| September 15, 2025 | 96,000 | 95,300 | 95,300 | 96,300 | 94,200 | 119,701 |
| September 12, 2025 | 93,000 | 95,200 | 95,200 | 96,400 | 92,600 | 237,742 |
| September 11, 2025 | 93,800 | 91,400 | 91,400 | 94,300 | 90,900 | 218,670 |
| September 10, 2025 | 93,700 | 93,700 | 93,700 | 96,600 | 93,000 | 206,006 |
| September 09, 2025 | 94,700 | 92,600 | 92,600 | 95,600 | 92,600 | 374,194 |
| September 08, 2025 | 100,200 | 98,300 | 98,300 | 100,500 | 98,000 | 125,624 |
| September 05, 2025 | 100,200 | 98,000 | 98,000 | 100,300 | 97,500 | 158,114 |
