68,500.00
-900(-1.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 69,700 | 68,500 | 68,500 | 70,200 | 68,100 | 194,312 |
| December 23, 2025 | 68,300 | 69,400 | 69,400 | 70,500 | 68,000 | 441,025 |
| December 22, 2025 | 66,500 | 68,300 | 68,300 | 68,600 | 66,200 | 406,357 |
| December 19, 2025 | 64,700 | 65,300 | 65,300 | 65,900 | 64,100 | 330,091 |
| December 18, 2025 | 63,800 | 64,000 | 64,000 | 65,100 | 63,300 | 308,235 |
| December 17, 2025 | 65,400 | 65,500 | 65,500 | 66,000 | 64,100 | 242,730 |
| December 16, 2025 | 65,000 | 65,300 | 65,300 | 69,900 | 64,800 | 854,808 |
| December 15, 2025 | 66,200 | 65,400 | 65,400 | 66,500 | 64,500 | 279,384 |
| December 12, 2025 | 66,500 | 67,600 | 67,600 | 67,600 | 65,700 | 439,131 |
| December 11, 2025 | 66,800 | 66,500 | 66,500 | 67,200 | 65,900 | 397,147 |
| December 10, 2025 | 64,900 | 66,200 | 66,200 | 67,200 | 64,900 | 466,604 |
| December 09, 2025 | 66,400 | 64,900 | 64,900 | 67,750 | 64,800 | 343,073 |
| December 08, 2025 | 65,200 | 66,100 | 66,100 | 66,500 | 63,900 | 318,931 |
| December 05, 2025 | 64,400 | 64,800 | 64,800 | 65,300 | 63,400 | 208,620 |
| December 04, 2025 | 65,400 | 64,400 | 64,400 | 65,400 | 63,200 | 372,448 |
| December 03, 2025 | 66,000 | 65,600 | 65,600 | 66,900 | 64,500 | 295,113 |
| December 02, 2025 | 64,500 | 65,000 | 65,000 | 66,200 | 63,700 | 264,530 |
| December 01, 2025 | 65,300 | 64,500 | 64,500 | 67,900 | 64,300 | 463,976 |
| November 28, 2025 | 64,000 | 63,600 | 63,600 | 65,200 | 61,900 | 337,123 |
| November 27, 2025 | 62,600 | 63,600 | 63,600 | 64,300 | 62,200 | 393,632 |
| November 26, 2025 | 62,500 | 61,900 | 61,900 | 62,600 | 60,900 | 275,840 |
| November 25, 2025 | 62,900 | 61,900 | 61,900 | 62,900 | 61,100 | 265,541 |
| November 24, 2025 | 62,000 | 60,800 | 60,800 | 63,200 | 60,600 | 383,329 |
| November 21, 2025 | 63,000 | 61,900 | 61,900 | 64,700 | 61,100 | 550,364 |
| November 20, 2025 | 67,800 | 66,400 | 66,400 | 68,200 | 65,300 | 459,612 |
| November 19, 2025 | 67,200 | 65,700 | 65,700 | 67,800 | 64,600 | 484,753 |
| November 18, 2025 | 68,600 | 67,500 | 67,500 | 70,600 | 67,100 | 668,747 |
| November 17, 2025 | 68,100 | 70,400 | 70,400 | 72,700 | 67,400 | 1.73M |
| November 14, 2025 | 65,400 | 67,600 | 67,600 | 69,200 | 64,400 | 1.17M |
| November 13, 2025 | 71,400 | 67,500 | 67,500 | 72,200 | 67,000 | 1.26M |
| November 12, 2025 | 68,200 | 71,500 | 71,500 | 72,300 | 67,400 | 1.72M |
| November 11, 2025 | 62,100 | 69,100 | 69,100 | 70,800 | 60,500 | 5.31M |
| November 10, 2025 | 55,600 | 61,800 | 61,800 | 64,100 | 55,500 | 3.21M |
| November 07, 2025 | 54,200 | 53,400 | 53,400 | 55,100 | 52,400 | 364,789 |
| November 06, 2025 | 57,000 | 55,600 | 55,600 | 57,800 | 54,000 | 397,707 |
| November 05, 2025 | 58,000 | 56,000 | 56,000 | 58,700 | 54,000 | 532,513 |
| November 04, 2025 | 59,000 | 59,000 | 59,000 | 60,700 | 58,500 | 455,940 |
| November 03, 2025 | 58,900 | 58,900 | 58,900 | 59,700 | 57,400 | 383,387 |
| October 31, 2025 | 58,900 | 58,800 | 58,800 | 59,300 | 58,200 | 235,075 |
| October 30, 2025 | 59,300 | 58,900 | 58,900 | 59,700 | 58,400 | 290,674 |
| October 29, 2025 | 60,000 | 59,300 | 59,300 | 60,600 | 58,700 | 270,586 |
| October 28, 2025 | 60,800 | 59,400 | 59,400 | 61,300 | 59,100 | 400,471 |
| October 27, 2025 | 61,600 | 60,800 | 60,800 | 61,800 | 60,100 | 449,253 |
| October 24, 2025 | 58,700 | 60,300 | 60,300 | 62,500 | 58,300 | 993,486 |
| October 23, 2025 | 56,000 | 57,800 | 57,800 | 58,500 | 55,700 | 353,120 |
| October 22, 2025 | 56,800 | 56,800 | 56,800 | 56,900 | 55,200 | 448,739 |
| October 21, 2025 | 59,900 | 56,800 | 56,800 | 60,300 | 56,100 | 871,981 |
| October 20, 2025 | 59,200 | 59,600 | 59,600 | 61,000 | 58,300 | 431,118 |
| October 17, 2025 | 58,900 | 59,100 | 59,100 | 61,300 | 58,500 | 601,675 |
| October 16, 2025 | 58,800 | 58,900 | 58,900 | 59,800 | 58,200 | 436,591 |
| October 15, 2025 | 56,000 | 58,800 | 58,800 | 58,900 | 55,800 | 536,515 |
| October 14, 2025 | 59,500 | 55,300 | 55,300 | 60,000 | 54,600 | 756,838 |
| October 13, 2025 | 56,500 | 59,000 | 59,000 | 59,200 | 56,200 | 553,779 |
| October 10, 2025 | 57,600 | 59,000 | 59,000 | 61,000 | 57,500 | 1.37M |
| October 02, 2025 | 59,100 | 56,100 | 56,100 | 59,100 | 54,500 | 936,181 |
| October 01, 2025 | 56,900 | 58,000 | 58,000 | 59,300 | 56,900 | 637,458 |
| September 30, 2025 | 57,500 | 56,800 | 56,800 | 58,000 | 56,500 | 284,055 |
| September 29, 2025 | 57,000 | 57,000 | 57,000 | 57,400 | 56,000 | 307,929 |
| September 26, 2025 | 56,600 | 56,300 | 56,300 | 57,700 | 55,700 | 426,474 |
| September 25, 2025 | 57,100 | 57,100 | 57,100 | 57,700 | 55,300 | 457,221 |