59,700.00
+300(+0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 60,500 | 59,400 | 59,400 | 60,600 | 59,000 | 27,139 |
| December 03, 2025 | 59,500 | 61,100 | 61,100 | 62,700 | 59,400 | 43,903 |
| December 02, 2025 | 58,300 | 59,500 | 59,500 | 60,900 | 57,800 | 23,415 |
| December 01, 2025 | 60,000 | 59,000 | 59,000 | 61,100 | 58,000 | 30,266 |
| November 28, 2025 | 60,500 | 60,400 | 60,400 | 60,500 | 59,600 | 21,416 |
| November 27, 2025 | 60,000 | 60,500 | 60,500 | 62,500 | 60,000 | 24,230 |
| November 26, 2025 | 61,400 | 60,900 | 60,900 | 61,600 | 58,900 | 38,698 |
| November 25, 2025 | 65,900 | 60,900 | 60,900 | 66,900 | 60,400 | 58,576 |
| November 24, 2025 | 64,400 | 65,500 | 65,500 | 70,400 | 62,800 | 100,156 |
| November 21, 2025 | 63,400 | 63,600 | 63,600 | 64,500 | 62,800 | 20,104 |
| November 20, 2025 | 66,200 | 66,700 | 66,700 | 68,100 | 66,000 | 19,623 |
| November 19, 2025 | 67,900 | 65,000 | 65,000 | 67,900 | 64,400 | 30,746 |
| November 18, 2025 | 70,100 | 66,900 | 66,900 | 70,600 | 66,500 | 51,418 |
| November 17, 2025 | 70,800 | 71,300 | 71,300 | 71,900 | 69,200 | 38,274 |
| November 14, 2025 | 71,400 | 70,700 | 70,700 | 72,600 | 70,100 | 77,465 |
| November 13, 2025 | 73,400 | 73,400 | 73,400 | 75,000 | 71,700 | 83,681 |
| November 12, 2025 | 70,500 | 74,700 | 74,700 | 82,200 | 68,900 | 446,528 |
| November 11, 2025 | 71,800 | 69,900 | 69,900 | 73,400 | 68,500 | 69,506 |
| November 10, 2025 | 69,700 | 71,600 | 71,600 | 74,200 | 69,700 | 171,640 |
| November 07, 2025 | 69,200 | 67,700 | 67,700 | 70,100 | 65,700 | 59,196 |
| November 06, 2025 | 65,300 | 69,800 | 69,800 | 71,800 | 63,100 | 95,316 |
| November 05, 2025 | 65,400 | 64,400 | 64,400 | 65,600 | 62,100 | 37,289 |
| November 04, 2025 | 69,000 | 66,200 | 66,200 | 69,100 | 66,200 | 42,040 |
| November 03, 2025 | 68,200 | 69,500 | 69,500 | 71,900 | 68,200 | 85,632 |
| October 31, 2025 | 67,800 | 67,800 | 67,800 | 68,600 | 66,000 | 42,315 |
| October 30, 2025 | 68,900 | 67,000 | 67,000 | 70,400 | 66,300 | 46,409 |
| October 29, 2025 | 68,600 | 68,700 | 68,700 | 69,000 | 67,200 | 28,121 |
| October 28, 2025 | 68,400 | 69,000 | 69,000 | 69,700 | 66,900 | 39,793 |
| October 27, 2025 | 69,100 | 69,100 | 69,100 | 71,600 | 68,400 | 75,973 |
| October 24, 2025 | 68,900 | 67,800 | 67,800 | 70,800 | 67,600 | 49,679 |
| October 23, 2025 | 66,800 | 68,100 | 68,100 | 69,200 | 65,100 | 35,843 |
| October 22, 2025 | 67,200 | 67,400 | 67,400 | 67,900 | 65,000 | 33,063 |
| October 21, 2025 | 70,500 | 67,400 | 67,400 | 70,700 | 67,100 | 61,734 |
| October 20, 2025 | 63,100 | 70,000 | 70,000 | 70,500 | 63,100 | 126,172 |
| October 17, 2025 | 65,600 | 63,000 | 63,000 | 65,800 | 62,900 | 44,880 |
| October 16, 2025 | 64,600 | 66,100 | 66,100 | 68,900 | 64,600 | 101,114 |
| October 15, 2025 | 62,400 | 64,600 | 64,600 | 64,800 | 61,600 | 38,478 |
| October 14, 2025 | 61,600 | 61,000 | 61,000 | 63,400 | 61,000 | 46,934 |
| October 13, 2025 | 61,000 | 61,600 | 61,600 | 62,400 | 60,500 | 32,905 |
| October 10, 2025 | 65,000 | 63,800 | 63,800 | 65,400 | 63,100 | 40,469 |
| October 02, 2025 | 65,100 | 64,700 | 64,700 | 67,100 | 64,000 | 91,285 |
| October 01, 2025 | 64,800 | 65,100 | 65,100 | 66,700 | 63,900 | 26,189 |
| September 30, 2025 | 66,500 | 64,900 | 64,900 | 66,900 | 64,900 | 22,324 |
| September 29, 2025 | 65,500 | 66,500 | 66,500 | 68,000 | 65,500 | 55,996 |
| September 26, 2025 | 67,500 | 65,500 | 65,500 | 68,200 | 64,500 | 65,987 |
| September 25, 2025 | 65,000 | 64,600 | 64,600 | 65,500 | 63,500 | 39,468 |
| September 24, 2025 | 70,100 | 65,200 | 65,200 | 70,200 | 64,800 | 130,363 |
| September 23, 2025 | 73,000 | 70,700 | 70,700 | 74,000 | 70,400 | 60,110 |
| September 22, 2025 | 70,500 | 73,000 | 73,000 | 81,300 | 69,700 | 142,963 |
| September 19, 2025 | 71,500 | 70,500 | 70,500 | 71,500 | 69,800 | 47,515 |
| September 18, 2025 | 71,600 | 71,300 | 71,300 | 72,300 | 70,100 | 81,407 |
| September 17, 2025 | 72,200 | 70,300 | 70,300 | 72,400 | 70,200 | 74,894 |
| September 16, 2025 | 75,400 | 72,500 | 72,500 | 75,400 | 72,500 | 93,835 |
| September 15, 2025 | 75,600 | 75,400 | 75,400 | 79,300 | 74,900 | 245,066 |
| September 12, 2025 | 77,600 | 73,900 | 73,900 | 77,600 | 73,600 | 112,200 |
| September 11, 2025 | 79,900 | 76,900 | 76,900 | 81,400 | 73,000 | 527,259 |
| September 10, 2025 | 77,000 | 79,900 | 79,900 | 84,600 | 74,600 | 786,713 |
| September 09, 2025 | 69,800 | 75,400 | 75,400 | 81,000 | 68,100 | 1.06M |
| September 08, 2025 | 65,100 | 69,800 | 69,800 | 69,900 | 64,800 | 172,475 |
| September 05, 2025 | 65,800 | 65,100 | 65,100 | 67,200 | 63,900 | 73,887 |
