208,000.00
+500(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 206,500 | 207,500 | 207,500 | 209,000 | 201,000 | 228,203 |
| December 03, 2025 | 191,200 | 200,500 | 200,500 | 204,000 | 189,400 | 292,546 |
| December 02, 2025 | 188,800 | 190,400 | 190,400 | 190,500 | 184,000 | 241,285 |
| December 01, 2025 | 199,100 | 188,300 | 188,300 | 199,900 | 186,100 | 265,176 |
| November 28, 2025 | 204,000 | 196,500 | 196,500 | 204,000 | 194,000 | 217,091 |
| November 27, 2025 | 204,500 | 201,500 | 201,500 | 205,500 | 200,000 | 61,081 |
| November 26, 2025 | 207,500 | 204,000 | 204,000 | 208,000 | 199,550 | 173,865 |
| November 25, 2025 | 205,000 | 202,500 | 202,500 | 208,000 | 201,500 | 154,265 |
| November 24, 2025 | 208,000 | 202,500 | 202,500 | 209,000 | 200,500 | 182,958 |
| November 21, 2025 | 208,000 | 203,500 | 203,500 | 208,000 | 201,000 | 167,647 |
| November 20, 2025 | 213,500 | 213,500 | 213,500 | 219,000 | 213,000 | 149,384 |
| November 19, 2025 | 221,000 | 209,500 | 209,500 | 221,000 | 205,500 | 190,453 |
| November 18, 2025 | 221,000 | 217,500 | 217,500 | 229,500 | 217,500 | 162,645 |
| November 17, 2025 | 217,000 | 226,500 | 226,500 | 229,500 | 216,500 | 211,406 |
| November 14, 2025 | 216,000 | 215,000 | 215,000 | 220,000 | 214,000 | 171,382 |
| November 13, 2025 | 222,500 | 226,000 | 226,000 | 229,000 | 219,000 | 270,910 |
| November 12, 2025 | 223,500 | 224,500 | 224,500 | 225,500 | 217,000 | 185,820 |
| November 11, 2025 | 226,500 | 219,500 | 219,500 | 226,500 | 217,000 | 206,313 |
| November 10, 2025 | 213,500 | 221,000 | 221,000 | 225,000 | 211,500 | 245,193 |
| November 07, 2025 | 217,000 | 207,500 | 207,500 | 217,500 | 203,000 | 200,240 |
| November 06, 2025 | 210,000 | 216,500 | 216,500 | 225,000 | 204,500 | 365,028 |
| November 05, 2025 | 212,500 | 203,000 | 203,000 | 213,500 | 199,100 | 346,564 |
| November 04, 2025 | 230,000 | 210,500 | 210,500 | 230,000 | 209,500 | 287,693 |
| November 03, 2025 | 211,000 | 219,000 | 219,000 | 221,500 | 211,000 | 258,295 |
| October 31, 2025 | 207,500 | 205,000 | 205,000 | 212,000 | 205,000 | 235,169 |
| October 30, 2025 | 231,000 | 210,000 | 210,000 | 237,000 | 207,500 | 400,115 |
| October 29, 2025 | 212,000 | 209,500 | 209,500 | 212,500 | 201,000 | 221,028 |
| October 28, 2025 | 210,000 | 207,000 | 207,000 | 212,000 | 204,000 | 270,973 |
| October 27, 2025 | 215,000 | 212,500 | 212,500 | 219,500 | 200,000 | 595,868 |
| October 24, 2025 | 178,800 | 181,600 | 181,600 | 184,600 | 177,400 | 180,738 |
| October 23, 2025 | 177,800 | 175,500 | 175,500 | 179,300 | 175,200 | 139,320 |
| October 22, 2025 | 174,700 | 180,700 | 180,700 | 180,800 | 170,000 | 163,721 |
| October 21, 2025 | 171,500 | 173,000 | 173,000 | 176,700 | 166,500 | 205,342 |
| October 20, 2025 | 165,100 | 171,600 | 171,600 | 174,900 | 164,500 | 217,997 |
| October 17, 2025 | 158,500 | 163,000 | 163,000 | 167,500 | 157,700 | 177,554 |
| October 16, 2025 | 157,000 | 160,000 | 160,000 | 161,600 | 156,900 | 222,255 |
| October 15, 2025 | 151,900 | 156,900 | 156,900 | 156,900 | 151,900 | 467,893 |
| October 14, 2025 | 154,200 | 153,300 | 153,300 | 156,600 | 149,100 | 209,644 |
| October 13, 2025 | 158,400 | 156,600 | 156,600 | 158,400 | 152,700 | 196,106 |
| October 10, 2025 | 163,700 | 158,000 | 158,000 | 164,000 | 154,500 | 482,879 |
| October 02, 2025 | 159,500 | 164,400 | 164,400 | 167,100 | 157,000 | 536,600 |
| October 01, 2025 | 155,400 | 156,700 | 156,700 | 157,200 | 153,900 | 120,527 |
| September 30, 2025 | 155,200 | 155,400 | 155,400 | 156,500 | 153,000 | 188,926 |
| September 29, 2025 | 152,600 | 153,700 | 153,700 | 154,500 | 151,600 | 133,374 |
| September 26, 2025 | 151,200 | 150,600 | 150,600 | 153,900 | 148,100 | 172,054 |
| September 25, 2025 | 152,600 | 152,000 | 152,000 | 154,400 | 151,000 | 133,068 |
| September 24, 2025 | 159,000 | 154,600 | 154,600 | 159,200 | 153,000 | 132,772 |
| September 23, 2025 | 157,500 | 158,500 | 158,500 | 159,400 | 157,200 | 109,432 |
| September 22, 2025 | 161,500 | 159,100 | 159,100 | 161,800 | 156,300 | 128,498 |
| September 19, 2025 | 161,200 | 161,300 | 161,300 | 162,200 | 159,400 | 300,906 |
| September 18, 2025 | 161,900 | 161,800 | 161,800 | 164,200 | 159,200 | 138,101 |
| September 17, 2025 | 162,100 | 161,800 | 161,800 | 163,200 | 160,500 | 152,241 |
| September 16, 2025 | 162,700 | 160,400 | 160,400 | 164,300 | 160,200 | 180,172 |
| September 15, 2025 | 147,100 | 164,300 | 164,300 | 164,700 | 147,100 | 447,522 |
| September 12, 2025 | 150,200 | 148,500 | 148,500 | 151,400 | 147,200 | 150,685 |
| September 11, 2025 | 149,700 | 149,800 | 149,800 | 151,700 | 146,700 | 242,606 |
| September 10, 2025 | 145,200 | 148,600 | 148,600 | 149,000 | 145,200 | 178,849 |
| September 09, 2025 | 144,500 | 147,000 | 147,000 | 148,400 | 144,000 | 211,224 |
| September 08, 2025 | 143,500 | 143,300 | 143,300 | 144,000 | 141,500 | 117,801 |
| September 05, 2025 | 137,500 | 144,700 | 144,700 | 145,400 | 137,300 | 364,190 |
