74,000.00
-300(-0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 74,500 | 74,400 | 74,400 | 74,600 | 73,700 | 17,677 |
| December 03, 2025 | 73,500 | 74,500 | 74,500 | 74,500 | 73,300 | 21,699 |
| December 02, 2025 | 72,300 | 73,400 | 73,400 | 73,500 | 72,200 | 27,398 |
| December 01, 2025 | 73,200 | 72,400 | 72,400 | 73,300 | 72,000 | 51,392 |
| November 28, 2025 | 72,900 | 73,200 | 73,200 | 73,200 | 72,200 | 18,542 |
| November 27, 2025 | 74,600 | 72,200 | 72,200 | 74,900 | 72,100 | 34,427 |
| November 26, 2025 | 73,900 | 74,500 | 74,500 | 74,500 | 72,700 | 24,326 |
| November 25, 2025 | 73,800 | 73,000 | 73,000 | 74,000 | 72,900 | 23,582 |
| November 24, 2025 | 74,400 | 73,700 | 73,700 | 75,000 | 73,700 | 21,397 |
| November 21, 2025 | 74,000 | 74,500 | 74,500 | 74,800 | 74,000 | 18,703 |
| November 20, 2025 | 74,500 | 75,300 | 75,300 | 75,800 | 74,500 | 24,052 |
| November 19, 2025 | 74,500 | 75,000 | 75,000 | 75,500 | 73,400 | 19,706 |
| November 18, 2025 | 74,500 | 74,400 | 74,400 | 74,800 | 73,900 | 17,738 |
| November 17, 2025 | 75,000 | 74,900 | 74,900 | 76,100 | 74,600 | 39,596 |
| November 14, 2025 | 74,500 | 74,500 | 74,500 | 76,300 | 74,200 | 35,137 |
| November 13, 2025 | 75,100 | 75,300 | 75,300 | 76,700 | 74,600 | 21,230 |
| November 12, 2025 | 74,900 | 75,100 | 75,100 | 75,500 | 74,200 | 25,564 |
| November 11, 2025 | 75,500 | 75,200 | 75,200 | 75,700 | 74,400 | 23,589 |
| November 10, 2025 | 74,100 | 75,600 | 75,600 | 75,700 | 74,100 | 30,031 |
| November 07, 2025 | 74,200 | 74,000 | 74,000 | 74,800 | 73,300 | 36,973 |
| November 06, 2025 | 74,500 | 74,400 | 74,400 | 75,500 | 73,300 | 30,553 |
| November 05, 2025 | 75,100 | 73,800 | 73,800 | 75,200 | 72,900 | 55,142 |
| November 04, 2025 | 74,000 | 75,800 | 75,800 | 77,100 | 73,900 | 68,601 |
| November 03, 2025 | 73,600 | 73,700 | 73,700 | 74,400 | 73,000 | 66,073 |
| October 31, 2025 | 74,000 | 72,300 | 72,300 | 74,100 | 71,500 | 44,987 |
| October 30, 2025 | 71,600 | 71,500 | 71,500 | 71,800 | 71,000 | 14,109 |
| October 29, 2025 | 72,200 | 71,200 | 71,200 | 72,200 | 71,000 | 28,282 |
| October 28, 2025 | 72,000 | 72,000 | 72,000 | 72,800 | 71,500 | 31,714 |
| October 27, 2025 | 71,900 | 71,800 | 71,800 | 72,100 | 71,600 | 27,421 |
| October 24, 2025 | 72,200 | 71,800 | 71,800 | 72,200 | 71,400 | 21,712 |
| October 23, 2025 | 71,800 | 71,800 | 71,800 | 72,200 | 71,300 | 30,984 |
| October 22, 2025 | 71,400 | 72,300 | 72,300 | 72,300 | 71,100 | 28,145 |
| October 21, 2025 | 73,000 | 71,300 | 71,300 | 73,100 | 70,800 | 112,835 |
| October 20, 2025 | 73,100 | 73,000 | 73,000 | 73,900 | 72,600 | 37,826 |
| October 17, 2025 | 74,400 | 72,800 | 72,800 | 74,400 | 72,300 | 62,288 |
| October 16, 2025 | 77,200 | 74,400 | 74,400 | 77,200 | 70,700 | 82,961 |
| October 15, 2025 | 76,600 | 77,000 | 77,000 | 78,200 | 75,900 | 32,266 |
| October 14, 2025 | 76,300 | 75,400 | 75,400 | 77,200 | 75,000 | 31,001 |
| October 13, 2025 | 75,500 | 75,200 | 75,200 | 76,000 | 75,000 | 32,890 |
| October 10, 2025 | 78,400 | 76,200 | 76,200 | 78,500 | 76,100 | 33,758 |
| October 02, 2025 | 81,100 | 77,100 | 77,100 | 81,200 | 77,000 | 95,638 |
| October 01, 2025 | 76,200 | 80,000 | 80,000 | 82,300 | 75,400 | 180,602 |
| September 30, 2025 | 75,900 | 75,000 | 75,000 | 75,900 | 74,400 | 19,774 |
| September 29, 2025 | 74,600 | 75,600 | 75,600 | 76,500 | 74,600 | 32,278 |
| September 26, 2025 | 76,000 | 75,000 | 75,000 | 76,400 | 74,400 | 31,146 |
| September 25, 2025 | 77,600 | 75,600 | 75,600 | 78,700 | 75,500 | 37,161 |
| September 24, 2025 | 79,700 | 77,200 | 77,200 | 79,700 | 76,600 | 68,876 |
| September 23, 2025 | 75,300 | 78,800 | 78,800 | 79,500 | 74,800 | 161,903 |
| September 22, 2025 | 73,500 | 73,800 | 73,800 | 74,100 | 73,100 | 27,352 |
| September 19, 2025 | 75,100 | 73,200 | 73,200 | 75,100 | 72,500 | 66,576 |
| September 18, 2025 | 76,900 | 75,100 | 75,100 | 77,000 | 74,900 | 38,747 |
| September 17, 2025 | 75,800 | 76,200 | 76,200 | 78,000 | 75,200 | 97,403 |
| September 16, 2025 | 73,900 | 74,100 | 74,100 | 75,000 | 73,500 | 62,764 |
| September 15, 2025 | 73,600 | 73,200 | 73,200 | 73,600 | 72,300 | 34,488 |
| September 12, 2025 | 73,000 | 73,000 | 73,000 | 73,800 | 72,100 | 43,256 |
| September 11, 2025 | 70,700 | 71,200 | 71,200 | 71,800 | 70,300 | 35,724 |
| September 10, 2025 | 71,100 | 70,700 | 70,700 | 71,100 | 70,400 | 31,016 |
| September 09, 2025 | 71,500 | 71,100 | 71,100 | 71,500 | 70,500 | 27,727 |
| September 08, 2025 | 71,900 | 71,700 | 71,700 | 72,200 | 70,800 | 29,127 |
| September 05, 2025 | 72,100 | 71,700 | 71,700 | 72,200 | 71,000 | 22,167 |
