187,500.00
+500(+0.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 196,000 | 187,500 | 187,500 | 196,000 | 184,400 | 496,158 |
| December 23, 2025 | 185,100 | 187,000 | 187,000 | 191,600 | 183,200 | 784,116 |
| December 22, 2025 | 193,900 | 185,300 | 185,300 | 194,100 | 182,300 | 853,176 |
| December 19, 2025 | 186,600 | 190,400 | 190,400 | 197,000 | 185,100 | 1.17M |
| December 18, 2025 | 179,400 | 186,600 | 186,600 | 188,200 | 178,500 | 635,920 |
| December 17, 2025 | 190,500 | 182,100 | 182,100 | 190,600 | 182,100 | 780,053 |
| December 16, 2025 | 195,800 | 190,400 | 190,400 | 196,800 | 187,400 | 805,484 |
| December 15, 2025 | 188,300 | 195,900 | 195,900 | 198,800 | 187,200 | 761,472 |
| December 12, 2025 | 196,300 | 190,000 | 190,000 | 202,500 | 188,800 | 877,759 |
| December 11, 2025 | 202,500 | 196,300 | 196,300 | 204,000 | 194,600 | 1.01M |
| December 10, 2025 | 185,000 | 203,000 | 203,000 | 206,500 | 183,800 | 1.54M |
| December 09, 2025 | 189,200 | 186,200 | 186,200 | 191,300 | 184,300 | 659,002 |
| December 08, 2025 | 190,300 | 186,800 | 186,800 | 191,700 | 182,800 | 1.17M |
| December 05, 2025 | 210,000 | 190,600 | 190,600 | 220,000 | 187,900 | 2.63M |
| December 04, 2025 | 199,300 | 201,750 | 201,750 | 204,500 | 198,100 | 649,297 |
| December 03, 2025 | 200,000 | 201,000 | 201,000 | 204,000 | 195,500 | 737,733 |
| December 02, 2025 | 193,000 | 199,900 | 199,900 | 201,000 | 191,900 | 1.2M |
| December 01, 2025 | 188,900 | 195,900 | 195,900 | 198,300 | 187,700 | 1.45M |
| November 28, 2025 | 180,100 | 188,000 | 188,000 | 190,600 | 176,500 | 2.5M |
| November 27, 2025 | 173,000 | 174,800 | 174,800 | 176,500 | 170,600 | 715,926 |
| November 26, 2025 | 169,200 | 173,400 | 173,400 | 173,500 | 167,000 | 860,936 |
| November 25, 2025 | 173,600 | 166,300 | 166,300 | 176,400 | 165,000 | 995,863 |
| November 24, 2025 | 181,900 | 173,100 | 173,100 | 182,000 | 171,600 | 1.05M |
| November 21, 2025 | 170,800 | 178,800 | 178,800 | 180,000 | 170,400 | 1.4M |
| November 20, 2025 | 169,900 | 177,300 | 177,300 | 181,800 | 166,000 | 1.74M |
| November 19, 2025 | 166,700 | 169,900 | 169,900 | 172,300 | 157,200 | 1.72M |
| November 18, 2025 | 173,800 | 166,600 | 166,600 | 176,200 | 166,100 | 1.7M |
| November 17, 2025 | 171,500 | 176,000 | 176,000 | 184,800 | 170,500 | 2.19M |
| November 14, 2025 | 163,500 | 174,200 | 174,200 | 195,500 | 155,900 | 6.18M |
| November 13, 2025 | 153,000 | 163,500 | 163,500 | 164,700 | 153,000 | 6.7M |
| November 12, 2025 | 100,000 | 126,700 | 126,700 | 126,700 | 99,100 | 759,562 |
| November 11, 2025 | 100,000 | 97,500 | 97,500 | 100,500 | 95,600 | 791,266 |
| November 10, 2025 | 102,000 | 100,500 | 100,500 | 103,500 | 99,200 | 469,350 |
| November 07, 2025 | 100,000 | 101,300 | 101,300 | 104,900 | 100,000 | 642,355 |
| November 06, 2025 | 105,000 | 104,400 | 104,400 | 109,000 | 103,000 | 808,381 |
| November 05, 2025 | 111,900 | 103,800 | 103,800 | 111,900 | 101,400 | 1.44M |
| November 04, 2025 | 100,700 | 111,200 | 111,200 | 114,000 | 99,500 | 2.09M |
| November 03, 2025 | 102,100 | 103,300 | 103,300 | 103,400 | 97,800 | 877,064 |
| October 31, 2025 | 94,900 | 99,500 | 99,500 | 100,000 | 93,700 | 1.29M |
| October 30, 2025 | 94,000 | 93,000 | 93,000 | 94,900 | 91,100 | 493,054 |
| October 29, 2025 | 94,500 | 93,000 | 93,000 | 94,600 | 91,800 | 586,008 |
| October 28, 2025 | 96,700 | 95,500 | 95,500 | 96,900 | 92,100 | 808,023 |
| October 27, 2025 | 86,600 | 94,400 | 94,400 | 94,900 | 85,000 | 1.31M |
| October 24, 2025 | 86,300 | 84,800 | 84,800 | 86,400 | 84,400 | 365,088 |
| October 23, 2025 | 86,300 | 85,000 | 85,000 | 86,800 | 84,100 | 378,473 |
| October 22, 2025 | 86,800 | 86,300 | 86,300 | 89,000 | 85,500 | 479,693 |
| October 21, 2025 | 89,300 | 87,500 | 87,500 | 89,300 | 85,400 | 536,763 |
| October 20, 2025 | 87,900 | 87,500 | 87,500 | 89,600 | 86,500 | 463,716 |
| October 17, 2025 | 86,300 | 85,800 | 85,800 | 89,400 | 84,600 | 634,570 |
| October 16, 2025 | 91,100 | 86,300 | 86,300 | 91,600 | 85,100 | 1.19M |
| October 15, 2025 | 91,000 | 90,100 | 90,100 | 91,100 | 88,600 | 443,064 |
| October 14, 2025 | 92,000 | 90,000 | 90,000 | 93,200 | 88,500 | 584,313 |
| October 13, 2025 | 91,000 | 91,100 | 91,100 | 94,400 | 90,600 | 405,749 |
| October 10, 2025 | 95,600 | 93,900 | 93,900 | 95,600 | 92,100 | 486,803 |
| October 02, 2025 | 96,300 | 95,400 | 95,400 | 96,700 | 93,500 | 514,428 |
| October 01, 2025 | 93,300 | 95,000 | 95,000 | 96,200 | 93,100 | 451,029 |
| September 30, 2025 | 93,300 | 92,400 | 92,400 | 93,700 | 91,400 | 273,829 |
| September 29, 2025 | 93,300 | 93,300 | 93,300 | 93,900 | 91,100 | 313,801 |
| September 26, 2025 | 93,100 | 92,200 | 92,200 | 93,800 | 90,800 | 652,418 |
| September 25, 2025 | 98,500 | 93,300 | 93,300 | 98,700 | 91,100 | 1.41M |
