103,600.00
-900(-0.86%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 104,000 | 104,500 | 104,500 | 104,900 | 103,200 | 120,336 |
| December 03, 2025 | 103,800 | 104,500 | 104,500 | 104,800 | 103,400 | 136,070 |
| December 02, 2025 | 106,000 | 104,000 | 104,000 | 106,100 | 103,600 | 153,463 |
| December 01, 2025 | 105,900 | 106,000 | 106,000 | 106,600 | 104,800 | 119,684 |
| November 28, 2025 | 105,300 | 105,500 | 105,500 | 106,400 | 104,300 | 104,505 |
| November 27, 2025 | 105,800 | 105,300 | 105,300 | 106,700 | 104,700 | 74,277 |
| November 26, 2025 | 105,000 | 106,700 | 106,700 | 106,900 | 103,100 | 124,797 |
| November 25, 2025 | 102,700 | 102,700 | 102,700 | 104,800 | 101,000 | 200,795 |
| November 24, 2025 | 105,200 | 102,300 | 102,300 | 105,700 | 102,300 | 4.6M |
| November 21, 2025 | 105,100 | 104,800 | 104,800 | 106,300 | 103,600 | 202,722 |
| November 20, 2025 | 106,200 | 105,500 | 105,500 | 106,900 | 105,400 | 152,477 |
| November 19, 2025 | 105,900 | 105,200 | 105,200 | 106,900 | 104,100 | 191,214 |
| November 18, 2025 | 104,800 | 104,900 | 104,900 | 106,000 | 104,700 | 144,530 |
| November 17, 2025 | 105,800 | 105,400 | 105,400 | 107,400 | 104,600 | 160,876 |
| November 14, 2025 | 106,000 | 105,400 | 105,400 | 108,000 | 105,300 | 171,745 |
| November 13, 2025 | 105,600 | 106,700 | 106,700 | 106,900 | 104,300 | 167,525 |
| November 12, 2025 | 103,000 | 106,500 | 106,500 | 107,400 | 102,600 | 170,157 |
| November 11, 2025 | 102,500 | 103,100 | 103,100 | 104,000 | 102,500 | 124,997 |
| November 10, 2025 | 103,600 | 103,400 | 103,400 | 104,000 | 101,600 | 98,397 |
| November 07, 2025 | 101,900 | 103,600 | 103,600 | 103,900 | 101,400 | 182,075 |
| November 06, 2025 | 101,900 | 101,700 | 101,700 | 102,400 | 99,800 | 167,638 |
| November 05, 2025 | 102,300 | 101,800 | 101,800 | 102,300 | 99,700 | 144,335 |
| November 04, 2025 | 99,400 | 101,900 | 101,900 | 101,900 | 99,000 | 139,322 |
| November 03, 2025 | 99,500 | 99,800 | 99,800 | 100,300 | 99,200 | 112,341 |
| October 31, 2025 | 100,800 | 99,300 | 99,300 | 100,900 | 99,200 | 164,319 |
| October 30, 2025 | 100,600 | 100,500 | 100,500 | 101,200 | 100,200 | 128,293 |
| October 29, 2025 | 102,800 | 100,800 | 100,800 | 102,800 | 100,400 | 143,525 |
| October 28, 2025 | 102,000 | 102,000 | 102,000 | 102,300 | 101,200 | 78,807 |
| October 27, 2025 | 101,300 | 102,000 | 102,000 | 102,300 | 100,800 | 137,916 |
| October 24, 2025 | 102,000 | 101,200 | 101,200 | 102,100 | 100,800 | 96,431 |
| October 23, 2025 | 101,300 | 101,500 | 101,500 | 103,200 | 101,200 | 109,092 |
| October 22, 2025 | 100,500 | 102,200 | 102,200 | 102,200 | 100,000 | 90,310 |
| October 21, 2025 | 101,100 | 100,400 | 100,400 | 101,200 | 99,900 | 134,333 |
| October 20, 2025 | 100,600 | 100,600 | 100,600 | 101,300 | 100,200 | 93,185 |
| October 17, 2025 | 100,900 | 100,500 | 100,500 | 101,400 | 100,000 | 107,380 |
| October 16, 2025 | 101,000 | 101,500 | 101,500 | 102,300 | 100,900 | 108,736 |
| October 15, 2025 | 100,700 | 101,100 | 101,100 | 101,700 | 100,500 | 111,188 |
| October 14, 2025 | 101,600 | 100,800 | 100,800 | 102,400 | 100,200 | 185,249 |
| October 13, 2025 | 104,900 | 102,100 | 102,100 | 104,900 | 102,000 | 154,012 |
| October 10, 2025 | 103,600 | 105,000 | 105,000 | 107,400 | 103,400 | 206,045 |
| October 02, 2025 | 105,200 | 103,300 | 103,300 | 105,200 | 103,100 | 196,133 |
| October 01, 2025 | 104,600 | 104,900 | 104,900 | 105,400 | 103,700 | 154,237 |
| September 30, 2025 | 104,700 | 103,600 | 103,600 | 105,300 | 103,300 | 153,537 |
| September 29, 2025 | 104,700 | 105,000 | 105,000 | 105,200 | 104,000 | 107,393 |
| September 26, 2025 | 104,500 | 103,700 | 103,700 | 105,200 | 103,400 | 128,959 |
| September 25, 2025 | 106,100 | 104,700 | 104,700 | 106,600 | 104,100 | 178,102 |
| September 24, 2025 | 106,500 | 104,600 | 104,600 | 106,500 | 103,800 | 165,445 |
| September 23, 2025 | 106,800 | 106,100 | 106,100 | 107,500 | 105,600 | 98,874 |
| September 22, 2025 | 108,500 | 107,100 | 107,100 | 109,100 | 106,900 | 103,349 |
| September 19, 2025 | 109,200 | 108,500 | 108,500 | 109,400 | 107,100 | 149,539 |
| September 18, 2025 | 109,000 | 109,600 | 109,600 | 109,700 | 108,100 | 71,180 |
| September 17, 2025 | 109,800 | 108,000 | 108,000 | 109,800 | 107,500 | 94,572 |
| September 16, 2025 | 110,800 | 108,800 | 108,800 | 111,200 | 108,500 | 103,451 |
| September 15, 2025 | 109,600 | 111,200 | 111,200 | 111,200 | 108,300 | 80,015 |
| September 12, 2025 | 113,900 | 109,900 | 109,900 | 114,100 | 109,000 | 148,106 |
| September 11, 2025 | 108,000 | 110,400 | 110,400 | 110,400 | 107,700 | 147,627 |
| September 10, 2025 | 107,100 | 108,300 | 108,300 | 108,600 | 107,100 | 89,917 |
| September 09, 2025 | 106,800 | 107,900 | 107,900 | 107,900 | 106,200 | 133,046 |
| September 08, 2025 | 109,000 | 106,200 | 106,200 | 109,200 | 106,100 | 110,765 |
| September 05, 2025 | 107,200 | 108,400 | 108,400 | 108,800 | 107,200 | 74,522 |
