85,600.00
+4100(+5.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 83,200 | 85,300 | 85,300 | 86,200 | 83,000 | 456,410 |
| December 04, 2025 | 81,000 | 81,500 | 81,500 | 81,500 | 80,300 | 230,133 |
| December 03, 2025 | 80,000 | 81,400 | 81,400 | 82,400 | 79,800 | 280,711 |
| December 02, 2025 | 80,000 | 80,000 | 80,000 | 80,300 | 79,400 | 170,280 |
| December 01, 2025 | 79,900 | 79,300 | 79,300 | 81,500 | 78,500 | 204,509 |
| November 28, 2025 | 79,500 | 78,800 | 78,800 | 80,000 | 78,300 | 455,585 |
| November 27, 2025 | 79,700 | 78,900 | 78,900 | 80,500 | 78,500 | 177,591 |
| November 26, 2025 | 79,700 | 79,900 | 79,900 | 80,600 | 78,700 | 231,175 |
| November 25, 2025 | 79,500 | 78,400 | 78,400 | 80,600 | 77,700 | 216,481 |
| November 24, 2025 | 80,400 | 77,700 | 77,700 | 80,800 | 77,700 | 652,266 |
| November 21, 2025 | 79,900 | 79,300 | 79,300 | 80,000 | 78,300 | 214,785 |
| November 20, 2025 | 82,400 | 80,600 | 80,600 | 82,500 | 80,600 | 190,942 |
| November 19, 2025 | 82,100 | 80,300 | 80,300 | 82,200 | 79,200 | 202,086 |
| November 18, 2025 | 82,500 | 80,700 | 80,700 | 83,900 | 80,700 | 247,750 |
| November 17, 2025 | 84,400 | 83,600 | 83,600 | 85,000 | 83,200 | 209,321 |
| November 14, 2025 | 83,900 | 82,900 | 82,900 | 84,400 | 82,800 | 274,992 |
| November 13, 2025 | 86,300 | 84,700 | 84,700 | 86,400 | 84,400 | 395,482 |
| November 12, 2025 | 85,200 | 85,400 | 85,400 | 86,100 | 84,300 | 349,241 |
| November 11, 2025 | 85,900 | 83,800 | 83,800 | 86,500 | 83,100 | 457,305 |
| November 10, 2025 | 84,200 | 85,300 | 85,300 | 88,000 | 84,200 | 577,885 |
| November 07, 2025 | 85,400 | 82,100 | 82,100 | 85,500 | 81,200 | 485,948 |
| November 06, 2025 | 81,400 | 86,500 | 86,500 | 89,000 | 80,000 | 1.14M |
| November 05, 2025 | 81,900 | 79,700 | 79,700 | 81,900 | 77,900 | 436,013 |
| November 04, 2025 | 82,500 | 81,900 | 81,900 | 83,000 | 80,900 | 322,569 |
| November 03, 2025 | 80,800 | 82,400 | 82,400 | 82,700 | 80,500 | 433,052 |
| October 31, 2025 | 82,000 | 80,300 | 80,300 | 82,000 | 79,900 | 445,058 |
| October 30, 2025 | 83,100 | 82,700 | 82,700 | 84,200 | 82,000 | 297,620 |
| October 29, 2025 | 85,000 | 83,400 | 83,400 | 85,000 | 82,000 | 254,336 |
| October 28, 2025 | 82,900 | 83,100 | 83,100 | 83,300 | 81,500 | 362,138 |
| October 27, 2025 | 80,700 | 83,100 | 83,100 | 84,000 | 80,500 | 448,780 |
| October 24, 2025 | 81,200 | 80,200 | 80,200 | 81,800 | 79,400 | 316,218 |
| October 23, 2025 | 79,700 | 80,800 | 80,800 | 82,100 | 79,100 | 422,245 |
| October 22, 2025 | 77,500 | 80,100 | 80,100 | 80,500 | 76,900 | 356,813 |
| October 21, 2025 | 78,000 | 76,800 | 76,800 | 78,400 | 76,600 | 273,436 |
| October 20, 2025 | 74,100 | 76,900 | 76,900 | 77,500 | 73,100 | 322,271 |
| October 17, 2025 | 73,500 | 73,600 | 73,600 | 75,000 | 73,400 | 346,734 |
| October 16, 2025 | 72,900 | 74,100 | 74,100 | 74,300 | 72,900 | 272,570 |
| October 15, 2025 | 72,200 | 72,600 | 72,600 | 73,100 | 72,100 | 183,049 |
| October 14, 2025 | 71,000 | 72,200 | 72,200 | 73,000 | 71,000 | 322,450 |
| October 13, 2025 | 71,300 | 71,600 | 71,600 | 71,600 | 70,100 | 308,130 |
| October 10, 2025 | 71,500 | 71,300 | 71,300 | 73,000 | 71,000 | 438,841 |
| October 02, 2025 | 72,000 | 72,000 | 72,000 | 72,600 | 71,200 | 570,126 |
| October 01, 2025 | 71,900 | 71,300 | 71,300 | 72,500 | 71,000 | 231,035 |
| September 30, 2025 | 72,500 | 72,000 | 72,000 | 72,900 | 71,700 | 312,788 |
| September 29, 2025 | 73,400 | 72,500 | 72,500 | 73,800 | 71,900 | 306,746 |
| September 26, 2025 | 73,900 | 72,700 | 72,700 | 74,100 | 72,300 | 259,207 |
| September 25, 2025 | 74,500 | 74,500 | 74,500 | 75,100 | 74,200 | 150,789 |
| September 24, 2025 | 75,900 | 74,300 | 74,300 | 75,900 | 74,000 | 171,604 |
| September 23, 2025 | 75,300 | 75,500 | 75,500 | 76,200 | 75,200 | 114,884 |
| September 22, 2025 | 76,400 | 76,000 | 76,000 | 77,100 | 75,900 | 210,159 |
| September 19, 2025 | 76,600 | 75,300 | 75,300 | 77,000 | 75,300 | 638,627 |
| September 18, 2025 | 76,000 | 76,700 | 76,700 | 77,000 | 75,600 | 298,415 |
| September 17, 2025 | 75,500 | 75,200 | 75,200 | 75,800 | 74,900 | 170,424 |
| September 16, 2025 | 77,300 | 75,700 | 75,700 | 77,400 | 75,700 | 278,329 |
| September 15, 2025 | 76,100 | 77,600 | 77,600 | 77,900 | 76,100 | 227,876 |
| September 12, 2025 | 77,400 | 75,800 | 75,800 | 77,400 | 75,600 | 259,803 |
| September 11, 2025 | 77,000 | 77,000 | 77,000 | 77,400 | 76,400 | 299,737 |
| September 10, 2025 | 76,900 | 77,700 | 76,700 | 78,000 | 76,800 | 225,159 |
| September 09, 2025 | 76,500 | 77,200 | 76,206.44 | 77,300 | 76,000 | 136,280 |
| September 08, 2025 | 75,400 | 75,900 | 74,923.17 | 76,200 | 75,300 | 97,090 |