79,100.00
-900(-1.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 81,500 | 80,000 | 80,000 | 81,500 | 79,200 | 429 |
| December 03, 2025 | 79,200 | 80,400 | 80,400 | 80,700 | 77,800 | 539 |
| December 02, 2025 | 79,000 | 78,900 | 78,900 | 79,000 | 77,000 | 611 |
| December 01, 2025 | 79,300 | 78,000 | 78,000 | 79,300 | 76,500 | 454 |
| November 28, 2025 | 78,200 | 78,900 | 78,900 | 79,600 | 78,200 | 315 |
| November 27, 2025 | 77,800 | 78,800 | 78,800 | 78,900 | 76,800 | 513 |
| November 26, 2025 | 78,200 | 78,200 | 78,200 | 78,900 | 76,500 | 652 |
| November 25, 2025 | 77,700 | 78,200 | 78,200 | 78,300 | 76,200 | 862 |
| November 24, 2025 | 76,200 | 77,500 | 77,500 | 77,800 | 75,900 | 760 |
| November 21, 2025 | 76,500 | 76,200 | 76,200 | 78,100 | 75,600 | 1,332 |
| November 20, 2025 | 74,600 | 76,900 | 76,900 | 77,500 | 74,600 | 951 |
| November 19, 2025 | 73,500 | 74,800 | 74,800 | 75,000 | 73,200 | 734 |
| November 18, 2025 | 76,700 | 73,400 | 73,400 | 78,200 | 72,500 | 2,708 |
| November 17, 2025 | 76,100 | 77,300 | 77,300 | 77,900 | 76,100 | 699 |
| November 14, 2025 | 76,000 | 76,500 | 76,500 | 77,300 | 75,500 | 2,064 |
| November 13, 2025 | 75,100 | 76,600 | 76,600 | 76,900 | 75,100 | 1,315 |
| November 12, 2025 | 73,600 | 75,100 | 75,100 | 76,700 | 73,400 | 1,531 |
| November 11, 2025 | 73,900 | 73,700 | 73,700 | 73,900 | 72,700 | 1,648 |
| November 10, 2025 | 72,500 | 73,200 | 73,200 | 73,900 | 72,000 | 2,314 |
| November 07, 2025 | 72,700 | 72,000 | 72,000 | 72,800 | 71,000 | 700 |
| November 06, 2025 | 70,200 | 72,100 | 72,100 | 72,100 | 69,900 | 1,256 |
| November 05, 2025 | 71,300 | 70,200 | 70,200 | 71,800 | 70,000 | 660 |
| November 04, 2025 | 71,200 | 71,800 | 71,800 | 72,400 | 70,800 | 935 |
| November 03, 2025 | 74,500 | 71,200 | 71,200 | 75,900 | 71,100 | 3,025 |
| October 31, 2025 | 75,600 | 74,500 | 74,500 | 75,800 | 74,100 | 1,711 |
| October 30, 2025 | 78,100 | 75,600 | 75,600 | 78,500 | 75,100 | 1,577 |
| October 29, 2025 | 79,900 | 78,000 | 78,000 | 80,300 | 78,000 | 2,638 |
| October 28, 2025 | 80,000 | 79,900 | 79,900 | 81,000 | 79,500 | 578 |
| October 27, 2025 | 81,400 | 80,500 | 80,500 | 81,800 | 80,100 | 815 |
| October 24, 2025 | 81,900 | 81,800 | 81,800 | 82,900 | 81,000 | 1,111 |
| October 23, 2025 | 83,000 | 82,200 | 82,200 | 83,200 | 82,000 | 275 |
| October 22, 2025 | 82,300 | 82,900 | 82,900 | 83,000 | 80,000 | 158 |
| October 21, 2025 | 82,900 | 82,500 | 82,500 | 84,000 | 81,900 | 274 |
| October 20, 2025 | 83,600 | 83,700 | 83,700 | 83,700 | 81,500 | 424 |
| October 17, 2025 | 82,900 | 84,000 | 84,000 | 84,000 | 81,600 | 192 |
| October 16, 2025 | 82,000 | 83,800 | 83,800 | 83,800 | 81,200 | 423 |
| October 15, 2025 | 80,900 | 82,300 | 82,300 | 82,900 | 80,700 | 789 |
| October 14, 2025 | 81,200 | 80,900 | 80,900 | 81,300 | 79,800 | 2,066 |
| October 13, 2025 | 81,000 | 81,200 | 81,200 | 81,400 | 80,000 | 802 |
| October 10, 2025 | 83,000 | 81,200 | 81,200 | 83,600 | 81,100 | 522 |
| October 02, 2025 | 82,400 | 84,300 | 84,300 | 84,500 | 82,100 | 265 |
| October 01, 2025 | 83,700 | 83,600 | 83,600 | 84,100 | 83,100 | 459 |
| September 30, 2025 | 81,700 | 83,200 | 83,200 | 83,400 | 81,700 | 387 |
| September 29, 2025 | 80,300 | 82,200 | 82,200 | 82,600 | 80,300 | 803 |
| September 26, 2025 | 82,700 | 80,300 | 80,300 | 82,700 | 80,200 | 1,233 |
| September 25, 2025 | 82,100 | 82,700 | 82,700 | 83,600 | 81,500 | 1,454 |
| September 24, 2025 | 84,900 | 82,100 | 82,100 | 84,900 | 81,300 | 1,691 |
| September 23, 2025 | 86,100 | 84,900 | 84,900 | 86,100 | 84,500 | 662 |
| September 22, 2025 | 87,400 | 86,100 | 86,100 | 87,800 | 85,400 | 600 |
| September 19, 2025 | 88,500 | 88,100 | 88,100 | 88,500 | 86,600 | 1,118 |
| September 18, 2025 | 86,400 | 86,900 | 86,900 | 88,600 | 85,600 | 1,818 |
| September 17, 2025 | 86,000 | 86,200 | 86,200 | 87,500 | 85,400 | 1,450 |
| September 16, 2025 | 87,500 | 86,000 | 86,000 | 87,700 | 85,000 | 1,760 |
| September 15, 2025 | 88,200 | 87,500 | 87,500 | 89,000 | 86,800 | 1,067 |
| September 12, 2025 | 88,600 | 88,200 | 88,200 | 89,300 | 86,800 | 2,255 |
| September 11, 2025 | 91,700 | 89,300 | 89,300 | 93,200 | 88,300 | 2,108 |
| September 10, 2025 | 92,100 | 91,400 | 91,400 | 93,000 | 90,000 | 1,819 |
| September 09, 2025 | 89,300 | 92,500 | 92,500 | 100,300 | 89,300 | 15,789 |
| September 08, 2025 | 88,300 | 90,100 | 90,100 | 90,800 | 88,300 | 711 |
| September 05, 2025 | 88,300 | 89,000 | 89,000 | 89,800 | 87,700 | 791 |
