71,200.00
-2200(-3.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 66,900 | 65,300 | 65,300 | 68,500 | 65,200 | 74,175 |
| September 03, 2025 | 68,100 | 66,900 | 66,900 | 68,100 | 64,200 | 87,216 |
| September 02, 2025 | 69,100 | 68,300 | 68,300 | 70,500 | 65,900 | 152,537 |
| September 01, 2025 | 67,000 | 69,900 | 69,900 | 71,800 | 65,500 | 438,262 |
| August 29, 2025 | 65,800 | 65,500 | 65,500 | 66,300 | 63,200 | 217,902 |
| August 28, 2025 | 55,600 | 64,100 | 64,100 | 67,500 | 54,000 | 675,149 |
| August 27, 2025 | 57,200 | 55,700 | 55,700 | 57,300 | 55,000 | 43,172 |
| August 26, 2025 | 57,200 | 57,000 | 57,000 | 58,000 | 55,300 | 65,437 |
| August 25, 2025 | 53,000 | 57,300 | 57,300 | 57,400 | 53,000 | 124,333 |
| August 22, 2025 | 51,400 | 52,100 | 52,100 | 53,100 | 51,300 | 39,990 |
| August 21, 2025 | 53,500 | 51,400 | 51,400 | 54,200 | 51,400 | 38,621 |
| August 20, 2025 | 52,400 | 53,500 | 53,500 | 54,100 | 51,100 | 41,257 |
| August 19, 2025 | 53,200 | 53,800 | 53,800 | 54,800 | 52,100 | 34,046 |
| August 18, 2025 | 53,200 | 53,500 | 53,500 | 53,900 | 50,800 | 22,615 |
| August 14, 2025 | 53,500 | 53,500 | 53,500 | 54,400 | 52,700 | 28,716 |
