71,300.00
+3000(+4.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 70,700 | 68,300 | 68,300 | 70,700 | 67,100 | 2.08M |
| December 03, 2025 | 68,200 | 70,500 | 70,500 | 70,900 | 65,800 | 3.65M |
| December 02, 2025 | 64,100 | 65,900 | 65,900 | 66,400 | 63,400 | 884,562 |
| December 01, 2025 | 67,500 | 64,100 | 64,100 | 67,600 | 64,000 | 1.12M |
| November 28, 2025 | 65,200 | 67,000 | 67,000 | 67,800 | 64,500 | 1.68M |
| November 27, 2025 | 65,600 | 65,200 | 65,200 | 68,200 | 64,500 | 1.62M |
| November 26, 2025 | 62,700 | 65,500 | 65,500 | 66,400 | 62,700 | 2.72M |
| November 25, 2025 | 61,100 | 60,800 | 60,800 | 63,000 | 60,200 | 745,353 |
| November 24, 2025 | 60,600 | 59,700 | 59,700 | 61,500 | 59,200 | 939,536 |
| November 21, 2025 | 60,000 | 59,300 | 59,300 | 60,200 | 58,700 | 861,029 |
| November 20, 2025 | 61,800 | 61,600 | 61,600 | 63,500 | 61,500 | 776,024 |
| November 19, 2025 | 61,400 | 60,600 | 60,600 | 61,800 | 59,400 | 788,495 |
| November 18, 2025 | 63,100 | 60,800 | 60,800 | 64,000 | 60,100 | 1.24M |
| November 17, 2025 | 62,900 | 63,900 | 63,900 | 64,400 | 62,200 | 818,085 |
| November 14, 2025 | 63,700 | 62,800 | 62,800 | 65,900 | 62,300 | 1.16M |
| November 13, 2025 | 62,000 | 65,200 | 65,200 | 65,200 | 61,600 | 1.81M |
| November 12, 2025 | 62,400 | 62,000 | 62,000 | 63,500 | 61,600 | 724,082 |
| November 11, 2025 | 63,000 | 62,400 | 62,400 | 64,100 | 61,700 | 965,460 |
| November 10, 2025 | 62,100 | 63,100 | 63,100 | 63,700 | 61,900 | 762,646 |
| November 07, 2025 | 64,000 | 61,900 | 61,900 | 64,500 | 60,600 | 1.67M |
| November 06, 2025 | 64,900 | 65,000 | 65,000 | 66,200 | 62,000 | 1.83M |
| November 05, 2025 | 67,000 | 64,300 | 64,300 | 67,100 | 63,100 | 2.31M |
| November 04, 2025 | 66,400 | 67,600 | 67,600 | 69,000 | 66,100 | 1.28M |
| November 03, 2025 | 69,000 | 67,300 | 67,300 | 69,200 | 65,400 | 2.38M |
| October 31, 2025 | 67,800 | 70,300 | 70,300 | 72,100 | 67,200 | 2.78M |
| October 30, 2025 | 70,500 | 68,900 | 68,900 | 71,700 | 68,700 | 2.09M |
| October 29, 2025 | 73,500 | 73,500 | 73,500 | 76,400 | 72,200 | 4.91M |
| October 28, 2025 | 69,600 | 68,900 | 68,900 | 70,300 | 67,500 | 1.64M |
| October 27, 2025 | 73,500 | 69,100 | 69,100 | 74,400 | 68,400 | 4.48M |
| October 24, 2025 | 57,500 | 66,600 | 66,600 | 68,000 | 56,900 | 4.01M |
| October 23, 2025 | 57,700 | 57,100 | 57,100 | 58,000 | 56,800 | 717,898 |
| October 22, 2025 | 58,500 | 58,900 | 58,900 | 58,900 | 57,300 | 666,050 |
| October 21, 2025 | 58,200 | 58,500 | 58,500 | 60,600 | 58,000 | 1.27M |
| October 20, 2025 | 56,400 | 56,600 | 56,600 | 56,800 | 55,700 | 665,806 |
| October 17, 2025 | 59,800 | 56,000 | 56,000 | 59,800 | 55,800 | 2.02M |
| October 16, 2025 | 62,900 | 61,200 | 61,200 | 62,900 | 60,700 | 1.04M |
| October 15, 2025 | 58,000 | 61,500 | 61,500 | 63,000 | 57,600 | 2.4M |
| October 14, 2025 | 58,600 | 57,600 | 57,600 | 59,100 | 56,300 | 951,342 |
| October 13, 2025 | 55,600 | 58,000 | 58,000 | 58,500 | 54,800 | 1.11M |
| October 10, 2025 | 55,100 | 56,200 | 56,200 | 56,900 | 54,800 | 862,602 |
| October 02, 2025 | 56,100 | 55,500 | 55,500 | 56,300 | 54,500 | 916,484 |
| October 01, 2025 | 54,500 | 56,200 | 56,200 | 57,300 | 54,400 | 1.22M |
| September 30, 2025 | 54,900 | 54,400 | 54,400 | 55,100 | 54,100 | 570,104 |
| September 29, 2025 | 55,300 | 54,800 | 54,800 | 55,300 | 54,300 | 456,150 |
| September 26, 2025 | 55,400 | 54,800 | 54,800 | 56,000 | 54,600 | 483,493 |
| September 25, 2025 | 56,700 | 55,900 | 55,900 | 56,800 | 55,100 | 545,444 |
| September 24, 2025 | 55,800 | 56,400 | 56,400 | 57,400 | 55,400 | 864,503 |
| September 23, 2025 | 56,000 | 55,500 | 55,500 | 56,600 | 55,300 | 990,199 |
| September 22, 2025 | 57,700 | 56,300 | 56,300 | 58,200 | 56,100 | 640,977 |
| September 19, 2025 | 58,000 | 57,000 | 57,000 | 58,300 | 56,200 | 1.14M |
| September 18, 2025 | 58,600 | 57,800 | 57,800 | 58,600 | 57,400 | 566,468 |
| September 17, 2025 | 61,000 | 57,900 | 57,900 | 61,000 | 57,900 | 1.74M |
| September 16, 2025 | 61,000 | 61,500 | 61,500 | 62,700 | 60,900 | 1.41M |
| September 15, 2025 | 60,200 | 60,000 | 60,000 | 60,700 | 59,400 | 1.03M |
| September 12, 2025 | 59,100 | 59,400 | 59,400 | 59,600 | 57,100 | 871,582 |
| September 11, 2025 | 60,000 | 58,700 | 58,700 | 60,200 | 58,700 | 1.1M |
| September 10, 2025 | 59,200 | 59,900 | 59,900 | 60,100 | 58,900 | 609,953 |
| September 09, 2025 | 60,500 | 59,100 | 59,100 | 60,500 | 59,000 | 583,322 |
| September 08, 2025 | 60,200 | 60,100 | 60,100 | 61,300 | 59,800 | 551,319 |
| September 05, 2025 | 59,700 | 59,600 | 59,600 | 59,800 | 59,000 | 649,555 |
