67,400.00
+200(+0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 67,200 | 67,400 | 67,400 | 67,500 | 67,000 | 6,014 |
| December 23, 2025 | 67,400 | 67,200 | 67,200 | 67,900 | 66,900 | 5,278 |
| December 22, 2025 | 67,300 | 67,200 | 67,200 | 67,900 | 66,500 | 6,671 |
| December 19, 2025 | 67,200 | 67,300 | 67,300 | 67,500 | 66,400 | 8,403 |
| December 18, 2025 | 68,300 | 67,100 | 67,100 | 68,300 | 66,700 | 10,456 |
| December 17, 2025 | 69,200 | 68,600 | 68,600 | 69,200 | 68,300 | 8,593 |
| December 16, 2025 | 68,700 | 69,100 | 69,100 | 69,300 | 68,000 | 13,177 |
| December 15, 2025 | 68,700 | 68,600 | 68,600 | 69,050 | 68,000 | 6,725 |
| December 12, 2025 | 68,500 | 68,700 | 68,700 | 68,800 | 67,700 | 7,829 |
| December 11, 2025 | 68,100 | 67,500 | 67,500 | 68,400 | 67,300 | 7,420 |
| December 10, 2025 | 68,700 | 67,800 | 67,800 | 68,700 | 67,600 | 8,727 |
| December 09, 2025 | 68,900 | 68,700 | 68,700 | 69,000 | 68,100 | 4,510 |
| December 08, 2025 | 70,100 | 69,000 | 69,000 | 70,100 | 68,500 | 9,410 |
| December 05, 2025 | 69,000 | 70,000 | 70,000 | 70,500 | 68,800 | 30,144 |
| December 04, 2025 | 68,900 | 68,500 | 68,500 | 68,900 | 68,000 | 5,672 |
| December 03, 2025 | 68,100 | 68,500 | 68,500 | 68,900 | 65,300 | 14,517 |
| December 02, 2025 | 67,200 | 67,600 | 67,600 | 68,000 | 67,000 | 7,035 |
| December 01, 2025 | 67,100 | 67,200 | 67,200 | 67,700 | 66,900 | 6,322 |
| November 28, 2025 | 66,100 | 67,000 | 67,000 | 67,900 | 66,000 | 6,010 |
| November 27, 2025 | 67,300 | 66,300 | 66,300 | 68,000 | 66,300 | 5,130 |
| November 26, 2025 | 66,600 | 67,200 | 67,200 | 67,300 | 66,000 | 9,497 |
| November 25, 2025 | 65,800 | 65,900 | 65,900 | 66,600 | 65,600 | 4,752 |
| November 24, 2025 | 66,100 | 65,600 | 65,600 | 66,200 | 64,500 | 8,914 |
| November 21, 2025 | 66,500 | 66,000 | 66,000 | 66,500 | 65,500 | 6,355 |
| November 20, 2025 | 66,200 | 67,000 | 67,000 | 67,300 | 66,100 | 8,579 |
| November 19, 2025 | 66,600 | 66,000 | 66,000 | 67,000 | 65,500 | 11,495 |
| November 18, 2025 | 68,400 | 66,500 | 66,500 | 68,400 | 66,500 | 10,557 |
| November 17, 2025 | 68,000 | 68,400 | 68,400 | 69,000 | 67,400 | 10,448 |
| November 14, 2025 | 68,800 | 67,700 | 67,700 | 68,800 | 64,600 | 20,458 |
| 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 |