67,300.00
-1500(-2.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 69,000 | 68,800 | 68,800 | 69,200 | 68,000 | 15,179 |
| November 12, 2025 | 69,000 | 68,900 | 68,900 | 69,100 | 68,500 | 25,506 |
| November 11, 2025 | 69,000 | 68,000 | 68,000 | 69,100 | 67,500 | 20,964 |
| November 10, 2025 | 69,000 | 69,000 | 69,000 | 69,100 | 67,800 | 35,023 |
| November 07, 2025 | 68,000 | 66,800 | 66,800 | 68,000 | 65,700 | 23,691 |
| November 06, 2025 | 65,100 | 68,900 | 68,900 | 70,000 | 65,100 | 52,207 |
| November 05, 2025 | 65,300 | 65,100 | 65,100 | 65,800 | 63,200 | 14,351 |
| November 04, 2025 | 66,300 | 65,300 | 65,300 | 66,400 | 65,100 | 11,320 |
| November 03, 2025 | 65,600 | 66,000 | 66,000 | 66,300 | 64,900 | 17,950 |
| October 31, 2025 | 65,600 | 64,900 | 64,900 | 66,100 | 64,200 | 7,142 |
| October 30, 2025 | 66,400 | 65,800 | 65,800 | 66,600 | 65,300 | 10,170 |
| October 29, 2025 | 66,300 | 66,400 | 66,400 | 66,500 | 65,600 | 12,494 |
| October 28, 2025 | 66,200 | 66,400 | 66,400 | 66,400 | 65,500 | 7,598 |
| October 27, 2025 | 65,300 | 66,200 | 66,200 | 66,500 | 65,300 | 10,810 |
| October 24, 2025 | 65,400 | 65,300 | 65,300 | 65,600 | 64,300 | 17,916 |
| October 23, 2025 | 64,900 | 65,400 | 65,400 | 65,500 | 64,200 | 23,627 |
| October 22, 2025 | 63,600 | 64,900 | 64,900 | 64,900 | 63,400 | 16,729 |
| October 21, 2025 | 63,800 | 63,500 | 63,500 | 64,000 | 63,000 | 10,655 |
| October 20, 2025 | 62,500 | 63,500 | 63,500 | 63,800 | 62,200 | 11,792 |
| October 17, 2025 | 62,900 | 62,500 | 62,500 | 63,200 | 62,300 | 10,265 |
| October 16, 2025 | 62,700 | 63,000 | 63,000 | 63,000 | 62,200 | 5,233 |
| October 15, 2025 | 61,800 | 62,200 | 62,200 | 62,200 | 61,800 | 2,137 |
| October 14, 2025 | 61,600 | 61,800 | 61,800 | 62,300 | 61,500 | 5,338 |
| October 13, 2025 | 62,300 | 61,600 | 61,600 | 62,300 | 61,400 | 4,278 |
| October 10, 2025 | 63,000 | 62,400 | 62,400 | 63,500 | 62,300 | 9,325 |
| October 02, 2025 | 61,900 | 62,400 | 62,400 | 62,400 | 61,600 | 4,320 |
| October 01, 2025 | 62,700 | 61,900 | 61,900 | 62,700 | 61,700 | 2,346 |
| September 30, 2025 | 62,200 | 62,200 | 62,200 | 62,800 | 62,000 | 2,775 |
| September 29, 2025 | 61,900 | 62,200 | 62,200 | 62,700 | 61,900 | 2,305 |
| September 26, 2025 | 62,000 | 61,900 | 61,900 | 62,200 | 61,600 | 4,517 |
| September 25, 2025 | 62,300 | 62,000 | 62,000 | 62,500 | 61,900 | 5,197 |
| September 24, 2025 | 62,500 | 62,200 | 62,200 | 62,800 | 62,000 | 5,910 |
| September 23, 2025 | 62,800 | 62,500 | 62,500 | 63,200 | 62,400 | 3,849 |
| September 22, 2025 | 63,200 | 62,700 | 62,700 | 63,200 | 62,600 | 3,438 |
| September 19, 2025 | 62,900 | 62,500 | 62,500 | 63,000 | 62,300 | 3,760 |
| September 18, 2025 | 62,200 | 62,900 | 62,900 | 63,000 | 62,200 | 3,907 |
| September 17, 2025 | 62,100 | 62,100 | 62,100 | 62,700 | 61,800 | 5,697 |
| September 16, 2025 | 62,700 | 62,100 | 62,100 | 62,700 | 62,000 | 6,667 |
| September 15, 2025 | 62,300 | 62,700 | 62,700 | 63,000 | 62,300 | 5,856 |
| September 12, 2025 | 63,200 | 62,300 | 62,300 | 63,200 | 62,200 | 7,830 |
| September 11, 2025 | 63,900 | 63,000 | 63,000 | 63,900 | 62,300 | 12,419 |
| September 10, 2025 | 63,900 | 64,200 | 63,200 | 64,300 | 63,900 | 31,839 |
| September 09, 2025 | 63,500 | 64,000 | 64,000 | 64,100 | 63,500 | 25,725 |
| September 08, 2025 | 62,800 | 63,500 | 63,500 | 63,800 | 62,500 | 16,305 |
| September 05, 2025 | 62,800 | 62,800 | 62,800 | 62,800 | 62,200 | 5,246 |
| September 04, 2025 | 62,300 | 62,600 | 62,600 | 63,000 | 62,200 | 5,039 |
| September 03, 2025 | 61,900 | 62,300 | 62,300 | 62,700 | 61,800 | 2,788 |
| September 02, 2025 | 62,000 | 62,000 | 62,000 | 62,500 | 61,600 | 2,774 |
| September 01, 2025 | 62,000 | 62,000 | 62,000 | 62,200 | 61,300 | 3,272 |
| August 29, 2025 | 61,800 | 62,000 | 62,000 | 62,900 | 61,500 | 5,351 |
| August 28, 2025 | 60,000 | 61,500 | 61,500 | 61,600 | 59,800 | 9,242 |
| August 27, 2025 | 60,300 | 59,900 | 59,900 | 60,400 | 59,800 | 1,114 |
| August 26, 2025 | 60,100 | 59,800 | 59,800 | 60,300 | 59,800 | 3,430 |
| August 25, 2025 | 60,500 | 60,100 | 60,100 | 60,500 | 59,700 | 25,380 |
| August 22, 2025 | 60,700 | 60,000 | 60,000 | 60,800 | 60,000 | 4,600 |
| August 21, 2025 | 60,300 | 60,500 | 60,500 | 60,500 | 60,000 | 2,531 |
| August 20, 2025 | 60,000 | 60,000 | 60,000 | 60,100 | 59,400 | 4,066 |
| August 19, 2025 | 60,900 | 60,000 | 60,000 | 60,900 | 60,000 | 1,751 |
| August 18, 2025 | 61,300 | 60,100 | 60,100 | 61,300 | 59,900 | 6,135 |
| August 14, 2025 | 61,700 | 61,200 | 61,200 | 61,700 | 61,200 | 1,725 |
