157,700.00
-300(-0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 158,800 | 157,700 | 157,700 | 161,200 | 157,000 | 259,848 |
| December 23, 2025 | 160,000 | 158,000 | 158,000 | 160,100 | 157,000 | 254,183 |
| December 22, 2025 | 156,800 | 158,900 | 158,900 | 159,900 | 153,500 | 333,968 |
| December 19, 2025 | 155,800 | 155,000 | 155,000 | 157,500 | 147,700 | 815,500 |
| December 18, 2025 | 158,200 | 154,200 | 154,200 | 160,000 | 154,000 | 520,884 |
| December 17, 2025 | 167,500 | 165,800 | 165,800 | 169,200 | 163,200 | 440,078 |
| December 16, 2025 | 178,900 | 165,500 | 165,500 | 179,300 | 163,500 | 853,073 |
| December 15, 2025 | 172,400 | 179,700 | 179,700 | 179,700 | 170,300 | 536,214 |
| December 12, 2025 | 175,000 | 176,000 | 176,000 | 176,200 | 172,500 | 392,230 |
| December 11, 2025 | 181,500 | 173,800 | 173,800 | 181,900 | 172,500 | 851,660 |
| December 10, 2025 | 185,300 | 179,500 | 179,500 | 185,600 | 177,900 | 674,670 |
| December 09, 2025 | 170,300 | 182,100 | 182,100 | 189,000 | 169,100 | 2.26M |
| December 08, 2025 | 160,900 | 173,300 | 173,300 | 174,600 | 160,100 | 1.64M |
| December 05, 2025 | 156,900 | 159,700 | 159,700 | 162,400 | 156,900 | 463,269 |
| December 04, 2025 | 158,200 | 157,900 | 157,900 | 164,000 | 155,700 | 397,436 |
| December 03, 2025 | 160,000 | 156,900 | 156,900 | 160,900 | 156,600 | 243,756 |
| December 02, 2025 | 158,800 | 159,200 | 159,200 | 159,600 | 156,000 | 351,622 |
| December 01, 2025 | 154,100 | 158,900 | 158,900 | 163,000 | 153,800 | 954,809 |
| November 28, 2025 | 151,900 | 149,900 | 149,900 | 154,700 | 148,000 | 400,118 |
| November 27, 2025 | 150,700 | 147,200 | 147,200 | 150,800 | 146,800 | 232,360 |
| November 26, 2025 | 139,200 | 150,000 | 150,000 | 150,000 | 139,200 | 509,226 |
| November 25, 2025 | 141,600 | 137,400 | 137,400 | 143,500 | 136,500 | 218,794 |
| November 24, 2025 | 139,900 | 134,500 | 134,500 | 140,100 | 134,200 | 300,092 |
| November 21, 2025 | 138,400 | 138,200 | 138,200 | 141,600 | 137,600 | 288,050 |
| November 20, 2025 | 146,200 | 145,200 | 145,200 | 148,800 | 144,700 | 255,664 |
| November 19, 2025 | 145,000 | 143,500 | 143,500 | 146,200 | 139,300 | 412,954 |
| November 18, 2025 | 155,000 | 145,000 | 145,000 | 155,900 | 145,000 | 413,051 |
| November 17, 2025 | 153,400 | 154,400 | 154,400 | 157,500 | 151,000 | 337,973 |
| November 14, 2025 | 155,100 | 150,600 | 150,600 | 156,400 | 150,300 | 370,728 |
| November 13, 2025 | 155,200 | 160,000 | 160,000 | 160,200 | 153,200 | 803,085 |
| November 12, 2025 | 155,600 | 155,300 | 155,300 | 157,000 | 152,300 | 326,299 |
| November 11, 2025 | 155,400 | 153,600 | 153,600 | 162,200 | 151,300 | 568,802 |
| November 10, 2025 | 151,400 | 153,800 | 153,800 | 154,600 | 148,600 | 340,950 |
| November 07, 2025 | 154,100 | 151,100 | 151,100 | 158,500 | 148,600 | 488,367 |
| November 06, 2025 | 162,100 | 158,000 | 158,000 | 164,800 | 158,000 | 446,389 |
| November 05, 2025 | 159,000 | 157,900 | 157,900 | 161,900 | 150,500 | 688,684 |
| November 04, 2025 | 170,800 | 161,800 | 161,800 | 170,900 | 161,000 | 745,693 |
| November 03, 2025 | 163,600 | 164,900 | 164,900 | 165,700 | 158,600 | 547,563 |
| October 31, 2025 | 158,000 | 160,000 | 160,000 | 164,500 | 158,000 | 897,493 |
| October 30, 2025 | 171,800 | 162,600 | 162,600 | 176,700 | 162,400 | 893,321 |
| October 29, 2025 | 173,200 | 171,700 | 171,700 | 174,900 | 169,000 | 540,127 |
| October 28, 2025 | 171,700 | 174,100 | 174,100 | 174,400 | 167,000 | 857,604 |
| October 27, 2025 | 179,900 | 172,900 | 172,900 | 180,000 | 169,400 | 5.79M |
| October 24, 2025 | 161,500 | 172,600 | 172,600 | 174,400 | 160,800 | 1.65M |
| October 23, 2025 | 165,600 | 159,400 | 159,400 | 166,300 | 158,900 | 650,815 |
| October 22, 2025 | 161,900 | 165,200 | 165,200 | 172,000 | 160,800 | 1.38M |
| October 21, 2025 | 159,000 | 159,800 | 159,800 | 166,600 | 156,600 | 1.33M |
| October 20, 2025 | 158,800 | 160,300 | 160,300 | 162,800 | 153,500 | 1.52M |
| October 17, 2025 | 145,500 | 161,000 | 161,000 | 167,400 | 140,400 | 5.06M |
| October 16, 2025 | 125,500 | 143,000 | 143,000 | 143,000 | 124,700 | 2.03M |
| October 15, 2025 | 125,400 | 125,200 | 125,200 | 125,500 | 121,400 | 420,371 |
| October 14, 2025 | 118,300 | 123,700 | 123,700 | 123,800 | 117,100 | 890,874 |
| October 13, 2025 | 111,200 | 117,800 | 117,800 | 119,700 | 109,500 | 676,283 |
| October 10, 2025 | 116,200 | 112,300 | 112,300 | 116,500 | 112,200 | 469,239 |
| October 02, 2025 | 113,800 | 116,300 | 116,300 | 116,500 | 113,700 | 442,617 |
| October 01, 2025 | 113,500 | 112,600 | 112,600 | 114,300 | 112,000 | 205,555 |
| September 30, 2025 | 114,800 | 113,000 | 113,000 | 116,000 | 112,900 | 291,513 |
| September 29, 2025 | 116,100 | 115,400 | 115,400 | 116,700 | 114,400 | 253,388 |
| September 26, 2025 | 118,800 | 115,100 | 115,100 | 118,900 | 115,100 | 354,074 |
| September 25, 2025 | 115,700 | 120,400 | 120,400 | 121,500 | 115,700 | 603,613 |