70,300.00
+500(+0.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 70,200 | 69,700 | 69,700 | 70,400 | 68,400 | 2,593 |
| December 04, 2025 | 71,800 | 69,800 | 69,800 | 72,000 | 69,000 | 2,637 |
| December 03, 2025 | 70,400 | 70,700 | 70,700 | 71,500 | 70,200 | 1,376 |
| December 02, 2025 | 70,800 | 70,400 | 70,400 | 71,600 | 70,200 | 1,661 |
| December 01, 2025 | 71,800 | 70,400 | 70,400 | 71,800 | 70,000 | 3,298 |
| November 28, 2025 | 69,700 | 70,700 | 70,700 | 70,800 | 69,200 | 1,867 |
| November 27, 2025 | 67,900 | 70,200 | 70,200 | 70,800 | 67,900 | 3,479 |
| November 26, 2025 | 67,000 | 68,400 | 68,400 | 69,800 | 66,900 | 2,615 |
| November 25, 2025 | 67,200 | 67,000 | 67,000 | 68,100 | 65,900 | 5,132 |
| November 24, 2025 | 67,100 | 67,200 | 67,200 | 69,600 | 65,700 | 7,781 |
| November 21, 2025 | 69,700 | 69,300 | 69,300 | 70,200 | 68,000 | 2,204 |
| November 20, 2025 | 69,000 | 69,800 | 69,800 | 71,000 | 68,500 | 2,897 |
| November 19, 2025 | 68,000 | 69,000 | 69,000 | 69,400 | 67,500 | 3,098 |
| November 18, 2025 | 70,900 | 69,300 | 69,300 | 72,000 | 68,300 | 6,360 |
| November 17, 2025 | 69,000 | 69,600 | 69,600 | 70,000 | 68,500 | 1,553 |
| November 14, 2025 | 69,600 | 69,100 | 69,100 | 70,000 | 67,900 | 3,995 |
| November 13, 2025 | 70,200 | 70,800 | 70,800 | 71,600 | 70,100 | 2,919 |
| November 12, 2025 | 69,700 | 71,100 | 71,100 | 72,000 | 67,200 | 5,418 |
| November 11, 2025 | 70,000 | 68,600 | 68,600 | 70,000 | 67,100 | 3,483 |
| November 10, 2025 | 70,000 | 69,100 | 69,100 | 71,100 | 68,300 | 2,949 |
| November 07, 2025 | 69,600 | 69,200 | 69,200 | 70,000 | 66,800 | 5,815 |
| November 06, 2025 | 65,500 | 70,400 | 70,400 | 70,700 | 65,500 | 12,507 |
| November 05, 2025 | 62,800 | 65,500 | 65,500 | 65,600 | 61,600 | 4,076 |
| November 04, 2025 | 64,900 | 63,700 | 63,700 | 65,000 | 63,700 | 4,687 |
| November 03, 2025 | 63,900 | 65,100 | 65,100 | 66,800 | 63,900 | 7,256 |
| October 31, 2025 | 62,600 | 63,800 | 63,800 | 63,800 | 62,400 | 3,483 |
| October 30, 2025 | 62,500 | 62,600 | 62,600 | 63,500 | 61,500 | 2,468 |
| October 29, 2025 | 63,000 | 62,800 | 62,800 | 63,100 | 62,600 | 2,013 |
| October 28, 2025 | 62,300 | 63,100 | 63,100 | 63,100 | 62,000 | 2,478 |
| October 27, 2025 | 61,800 | 62,300 | 62,300 | 62,300 | 61,200 | 2,551 |
| October 24, 2025 | 60,800 | 61,200 | 61,200 | 61,200 | 60,300 | 3,374 |
| October 23, 2025 | 61,500 | 60,800 | 60,800 | 62,500 | 60,800 | 4,305 |
| October 22, 2025 | 61,100 | 60,800 | 60,800 | 61,100 | 60,200 | 1,151 |
| October 21, 2025 | 60,200 | 61,000 | 61,000 | 61,500 | 60,200 | 3,870 |
| October 20, 2025 | 60,300 | 60,500 | 60,500 | 60,800 | 59,600 | 3,270 |
| October 17, 2025 | 61,100 | 59,700 | 59,700 | 61,100 | 59,600 | 3,892 |
| October 16, 2025 | 60,900 | 61,100 | 61,100 | 61,200 | 60,200 | 8,390 |
| October 15, 2025 | 61,800 | 60,700 | 60,700 | 61,800 | 60,300 | 5,482 |
| October 14, 2025 | 61,900 | 61,200 | 61,200 | 61,900 | 60,200 | 2,988 |
| October 13, 2025 | 61,500 | 61,900 | 61,900 | 62,000 | 60,100 | 1,992 |
| October 10, 2025 | 62,400 | 61,500 | 61,500 | 62,900 | 60,600 | 4,489 |
| October 02, 2025 | 61,000 | 62,200 | 62,200 | 62,300 | 61,000 | 2,834 |
| October 01, 2025 | 61,000 | 61,400 | 61,400 | 61,900 | 60,200 | 2,242 |
| September 30, 2025 | 62,000 | 60,500 | 60,500 | 63,450 | 60,500 | 9,870 |
| September 29, 2025 | 62,500 | 62,000 | 62,000 | 62,900 | 61,500 | 6,129 |
| September 26, 2025 | 64,300 | 62,500 | 62,500 | 64,500 | 62,200 | 3,601 |
| September 25, 2025 | 64,800 | 62,800 | 62,800 | 64,800 | 62,800 | 2,980 |
| September 24, 2025 | 64,100 | 64,900 | 64,900 | 65,400 | 62,500 | 7,388 |
| September 23, 2025 | 65,000 | 64,800 | 64,800 | 65,600 | 63,600 | 5,544 |
| September 22, 2025 | 66,000 | 65,000 | 65,000 | 66,200 | 65,000 | 5,197 |
| September 19, 2025 | 67,000 | 65,700 | 65,700 | 67,300 | 65,600 | 4,257 |
| September 18, 2025 | 66,400 | 66,700 | 66,700 | 67,600 | 65,900 | 11,927 |
| September 17, 2025 | 66,900 | 66,400 | 66,400 | 67,500 | 65,300 | 22,535 |
| September 16, 2025 | 68,000 | 66,800 | 66,800 | 68,200 | 66,800 | 7,778 |
| September 15, 2025 | 68,100 | 67,900 | 67,900 | 68,500 | 66,800 | 11,617 |
| September 12, 2025 | 68,500 | 67,200 | 67,200 | 68,500 | 66,600 | 2,420 |
| September 11, 2025 | 67,000 | 67,900 | 67,900 | 67,900 | 66,200 | 5,377 |
| September 10, 2025 | 67,600 | 66,800 | 66,800 | 67,600 | 66,400 | 8,350 |
| September 09, 2025 | 65,500 | 67,000 | 67,000 | 67,000 | 63,800 | 10,741 |
| September 08, 2025 | 64,100 | 65,500 | 65,500 | 65,800 | 64,100 | 2,021 |
