132,500.00
-3800(-2.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 135,100 | 136,300 | 136,300 | 136,500 | 133,600 | 159,477 |
| December 03, 2025 | 135,400 | 135,500 | 135,500 | 135,800 | 134,000 | 140,081 |
| December 02, 2025 | 137,100 | 134,500 | 134,500 | 137,200 | 133,300 | 272,390 |
| December 01, 2025 | 140,100 | 137,900 | 137,900 | 140,200 | 134,800 | 285,288 |
| November 28, 2025 | 143,700 | 139,800 | 139,800 | 144,100 | 137,700 | 509,984 |
| November 27, 2025 | 142,000 | 139,100 | 139,100 | 143,700 | 137,000 | 447,032 |
| November 26, 2025 | 132,000 | 140,700 | 140,700 | 142,000 | 131,400 | 871,195 |
| November 25, 2025 | 129,100 | 129,000 | 129,000 | 133,500 | 128,000 | 334,475 |
| November 24, 2025 | 130,300 | 128,300 | 128,300 | 132,900 | 126,600 | 479,252 |
| November 21, 2025 | 122,900 | 126,500 | 126,500 | 126,800 | 122,100 | 193,033 |
| November 20, 2025 | 126,700 | 126,300 | 126,300 | 127,500 | 125,100 | 163,035 |
| November 19, 2025 | 127,600 | 125,600 | 125,600 | 128,500 | 122,300 | 249,937 |
| November 18, 2025 | 130,400 | 126,800 | 126,800 | 131,400 | 125,300 | 309,679 |
| November 17, 2025 | 129,000 | 130,300 | 130,300 | 130,700 | 126,500 | 227,192 |
| November 14, 2025 | 126,000 | 128,300 | 128,300 | 130,500 | 126,000 | 374,283 |
| November 13, 2025 | 128,700 | 128,400 | 128,400 | 130,900 | 125,900 | 495,381 |
| November 12, 2025 | 123,000 | 127,800 | 127,800 | 128,700 | 121,800 | 696,545 |
| November 11, 2025 | 118,800 | 119,500 | 119,500 | 120,700 | 118,100 | 214,163 |
| November 10, 2025 | 116,100 | 119,500 | 119,500 | 120,000 | 116,000 | 198,269 |
| November 07, 2025 | 117,400 | 116,000 | 116,000 | 119,500 | 114,000 | 335,206 |
| November 06, 2025 | 120,200 | 119,500 | 119,500 | 121,400 | 115,400 | 471,742 |
| November 05, 2025 | 123,500 | 120,600 | 120,600 | 128,900 | 119,100 | 1.46M |
| November 04, 2025 | 120,100 | 120,300 | 120,300 | 121,600 | 117,100 | 360,014 |
| November 03, 2025 | 114,400 | 118,700 | 118,700 | 118,800 | 113,100 | 299,544 |
| October 31, 2025 | 114,500 | 115,500 | 115,500 | 118,900 | 114,300 | 297,830 |
| October 30, 2025 | 117,000 | 113,400 | 113,400 | 118,400 | 111,500 | 226,024 |
| October 29, 2025 | 117,000 | 114,600 | 114,600 | 117,000 | 113,500 | 244,506 |
| October 28, 2025 | 116,300 | 115,900 | 115,900 | 117,700 | 114,400 | 242,673 |
| October 27, 2025 | 108,200 | 115,200 | 115,200 | 115,300 | 107,500 | 474,224 |
| October 24, 2025 | 106,900 | 106,500 | 106,500 | 107,000 | 104,100 | 134,620 |
| October 23, 2025 | 107,000 | 106,300 | 106,300 | 109,300 | 106,300 | 145,082 |
| October 22, 2025 | 107,600 | 108,200 | 108,200 | 108,700 | 106,000 | 141,353 |
| October 21, 2025 | 105,100 | 107,100 | 107,100 | 109,500 | 104,900 | 348,780 |
| October 20, 2025 | 101,800 | 102,500 | 102,500 | 102,800 | 101,000 | 109,871 |
| October 17, 2025 | 101,700 | 101,000 | 101,000 | 102,700 | 100,700 | 190,822 |
| October 16, 2025 | 102,400 | 102,800 | 102,800 | 103,400 | 101,600 | 139,654 |
| October 15, 2025 | 101,600 | 101,500 | 101,500 | 102,500 | 101,200 | 120,701 |
| October 14, 2025 | 102,000 | 101,500 | 101,500 | 104,000 | 101,100 | 120,560 |
| October 13, 2025 | 102,000 | 102,400 | 102,400 | 103,700 | 101,050 | 103,017 |
| October 10, 2025 | 103,700 | 103,900 | 103,900 | 105,300 | 102,700 | 174,886 |
| October 02, 2025 | 105,000 | 104,000 | 104,000 | 105,000 | 103,000 | 135,627 |
| October 01, 2025 | 103,100 | 103,200 | 103,200 | 105,400 | 102,600 | 116,612 |
| September 30, 2025 | 101,900 | 101,400 | 101,400 | 103,400 | 100,900 | 131,612 |
| September 29, 2025 | 102,500 | 101,100 | 101,100 | 102,900 | 100,500 | 129,452 |
| September 26, 2025 | 104,600 | 101,500 | 101,500 | 104,700 | 100,900 | 170,755 |
| September 25, 2025 | 107,100 | 105,200 | 105,200 | 107,200 | 104,000 | 141,832 |
| September 24, 2025 | 110,200 | 107,300 | 107,300 | 110,600 | 106,200 | 160,628 |
| September 23, 2025 | 111,400 | 110,300 | 110,300 | 112,000 | 109,000 | 142,891 |
| September 22, 2025 | 114,900 | 111,300 | 111,300 | 114,900 | 110,700 | 167,640 |
| September 19, 2025 | 107,700 | 113,500 | 113,500 | 114,000 | 107,100 | 492,094 |
| September 18, 2025 | 107,700 | 107,400 | 107,400 | 109,000 | 107,300 | 123,126 |
| September 17, 2025 | 110,000 | 107,400 | 107,400 | 110,000 | 106,900 | 198,583 |
| September 16, 2025 | 112,000 | 110,700 | 110,700 | 114,200 | 110,000 | 276,252 |
| September 15, 2025 | 110,300 | 111,400 | 111,400 | 111,900 | 107,700 | 184,363 |
| September 12, 2025 | 111,200 | 111,000 | 111,000 | 111,500 | 109,700 | 124,773 |
| September 11, 2025 | 109,900 | 110,500 | 110,500 | 111,700 | 109,000 | 211,723 |
| September 10, 2025 | 109,200 | 109,500 | 109,500 | 111,100 | 108,900 | 158,244 |
| September 09, 2025 | 109,000 | 109,400 | 109,400 | 109,700 | 108,000 | 136,687 |
| September 08, 2025 | 110,200 | 109,500 | 109,500 | 110,900 | 108,400 | 173,656 |
| September 05, 2025 | 107,400 | 109,200 | 109,200 | 109,500 | 106,400 | 231,244 |
