67,900.00
+100(+0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 67,900 | 67,900 | 67,900 | 68,200 | 66,700 | 54,214 |
| December 04, 2025 | 67,000 | 67,800 | 67,800 | 67,900 | 66,900 | 60,309 |
| December 03, 2025 | 66,900 | 67,100 | 67,100 | 67,600 | 66,100 | 68,566 |
| December 02, 2025 | 66,500 | 66,900 | 66,900 | 67,150 | 66,000 | 60,551 |
| December 01, 2025 | 66,900 | 66,300 | 66,300 | 67,400 | 65,600 | 61,889 |
| November 28, 2025 | 64,800 | 66,900 | 66,900 | 67,800 | 64,500 | 173,054 |
| November 27, 2025 | 61,100 | 64,500 | 64,500 | 65,100 | 61,100 | 127,440 |
| November 26, 2025 | 60,400 | 61,500 | 61,500 | 61,500 | 59,500 | 29,439 |
| November 25, 2025 | 60,000 | 59,800 | 59,800 | 60,500 | 59,500 | 38,632 |
| November 24, 2025 | 59,800 | 59,700 | 59,700 | 61,000 | 59,400 | 52,002 |
| November 21, 2025 | 58,500 | 58,900 | 58,900 | 59,900 | 58,400 | 238,218 |
| November 20, 2025 | 58,800 | 59,300 | 59,300 | 60,300 | 58,800 | 35,131 |
| November 19, 2025 | 58,300 | 58,600 | 58,600 | 59,700 | 57,800 | 48,370 |
| November 18, 2025 | 58,700 | 58,100 | 58,100 | 59,500 | 57,600 | 75,865 |
| November 17, 2025 | 60,300 | 59,000 | 59,000 | 60,300 | 58,300 | 71,265 |
| November 14, 2025 | 60,800 | 59,800 | 59,800 | 61,100 | 59,600 | 38,066 |
| November 13, 2025 | 60,800 | 61,600 | 61,600 | 61,800 | 60,600 | 26,389 |
| November 12, 2025 | 60,400 | 61,000 | 61,000 | 61,300 | 60,000 | 33,249 |
| November 11, 2025 | 60,800 | 60,600 | 60,600 | 61,800 | 60,250 | 51,223 |
| November 10, 2025 | 58,300 | 61,000 | 61,000 | 61,900 | 58,200 | 113,228 |
| November 07, 2025 | 58,700 | 58,300 | 58,300 | 59,000 | 57,300 | 105,896 |
| November 06, 2025 | 61,600 | 59,300 | 59,300 | 62,500 | 57,300 | 159,150 |
| November 05, 2025 | 64,000 | 61,700 | 61,700 | 64,000 | 61,100 | 81,986 |
| November 04, 2025 | 64,500 | 63,900 | 63,900 | 64,900 | 63,600 | 46,753 |
| November 03, 2025 | 65,200 | 64,400 | 64,400 | 65,400 | 63,700 | 67,112 |
| October 31, 2025 | 64,800 | 65,200 | 65,200 | 66,100 | 64,700 | 79,531 |
| October 30, 2025 | 66,500 | 65,100 | 65,100 | 66,900 | 64,600 | 88,048 |
| October 29, 2025 | 65,800 | 65,200 | 65,200 | 66,000 | 64,600 | 37,376 |
| October 28, 2025 | 66,000 | 65,200 | 65,200 | 66,000 | 64,700 | 63,852 |
| October 27, 2025 | 67,000 | 66,100 | 66,100 | 67,500 | 65,400 | 85,512 |
| October 24, 2025 | 65,000 | 66,100 | 66,100 | 66,700 | 64,400 | 70,760 |
| October 23, 2025 | 66,000 | 64,800 | 64,800 | 66,400 | 64,400 | 50,147 |
| October 22, 2025 | 65,200 | 66,600 | 66,600 | 66,600 | 64,500 | 60,158 |
| October 21, 2025 | 65,100 | 64,700 | 64,700 | 66,000 | 64,500 | 50,011 |
| October 20, 2025 | 65,300 | 65,200 | 65,200 | 65,600 | 63,600 | 34,627 |
| October 17, 2025 | 64,100 | 65,100 | 65,100 | 65,700 | 63,800 | 41,337 |
| October 16, 2025 | 63,500 | 64,700 | 64,700 | 65,400 | 63,500 | 60,950 |
| October 15, 2025 | 62,200 | 62,900 | 62,900 | 63,000 | 62,000 | 27,123 |
| October 14, 2025 | 62,600 | 62,600 | 62,600 | 63,400 | 62,000 | 67,756 |
| October 13, 2025 | 62,800 | 62,900 | 62,900 | 62,900 | 61,200 | 44,729 |
| October 10, 2025 | 64,900 | 63,800 | 63,800 | 65,000 | 62,800 | 78,989 |
| October 02, 2025 | 64,900 | 65,400 | 65,400 | 67,200 | 64,200 | 101,693 |
| October 01, 2025 | 63,800 | 64,900 | 64,900 | 66,100 | 62,900 | 97,938 |
| September 30, 2025 | 65,000 | 63,800 | 63,800 | 65,000 | 63,800 | 25,754 |
| September 29, 2025 | 63,600 | 65,000 | 65,000 | 65,500 | 63,500 | 57,042 |
| September 26, 2025 | 63,400 | 63,300 | 63,300 | 63,600 | 62,600 | 72,661 |
| September 25, 2025 | 63,900 | 63,600 | 63,600 | 64,100 | 63,300 | 16,968 |
| September 24, 2025 | 63,700 | 64,200 | 64,200 | 64,200 | 62,900 | 42,386 |
| September 23, 2025 | 63,500 | 63,800 | 63,800 | 64,100 | 63,400 | 22,905 |
| September 22, 2025 | 63,400 | 63,500 | 63,500 | 63,900 | 63,000 | 29,094 |
| September 19, 2025 | 64,000 | 63,400 | 63,400 | 64,200 | 63,200 | 49,847 |
| September 18, 2025 | 63,700 | 64,200 | 64,200 | 64,400 | 63,050 | 39,898 |
| September 17, 2025 | 63,900 | 63,900 | 63,900 | 64,200 | 63,400 | 35,658 |
| September 16, 2025 | 63,600 | 64,100 | 64,100 | 64,200 | 63,200 | 36,158 |
| September 15, 2025 | 63,100 | 63,500 | 63,500 | 63,500 | 62,500 | 63,337 |
| September 12, 2025 | 63,200 | 63,100 | 63,100 | 63,400 | 62,900 | 38,590 |
| September 11, 2025 | 63,000 | 63,200 | 63,200 | 63,500 | 62,300 | 40,896 |
| September 10, 2025 | 62,200 | 63,200 | 63,200 | 63,400 | 62,200 | 39,173 |
| September 09, 2025 | 62,300 | 62,600 | 62,600 | 62,600 | 61,800 | 18,948 |
| September 08, 2025 | 62,100 | 62,200 | 62,200 | 62,200 | 61,400 | 13,208 |
