76,200.00
-1300(-1.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 80,400 | 76,000 | 76,000 | 81,600 | 74,300 | 20,172 |
| December 11, 2025 | 73,500 | 77,500 | 77,500 | 79,300 | 73,000 | 40,266 |
| December 10, 2025 | 72,400 | 72,400 | 72,400 | 73,000 | 72,100 | 2,732 |
| December 09, 2025 | 72,500 | 72,400 | 72,400 | 72,600 | 71,900 | 2,031 |
| December 08, 2025 | 72,300 | 72,300 | 72,300 | 72,900 | 72,000 | 3,066 |
| December 05, 2025 | 72,000 | 72,000 | 72,000 | 75,000 | 71,000 | 2,840 |
| December 04, 2025 | 70,400 | 72,000 | 72,000 | 72,400 | 69,900 | 11,823 |
| December 03, 2025 | 68,800 | 70,400 | 70,400 | 71,000 | 68,400 | 13,985 |
| December 02, 2025 | 68,700 | 68,800 | 68,800 | 69,200 | 68,400 | 1,410 |
| December 01, 2025 | 68,400 | 68,600 | 68,600 | 68,900 | 68,400 | 627 |
| November 28, 2025 | 68,200 | 68,400 | 68,400 | 68,400 | 67,600 | 1,378 |
| November 27, 2025 | 67,900 | 68,200 | 68,200 | 68,300 | 67,800 | 819 |
| November 26, 2025 | 67,900 | 67,900 | 67,900 | 68,600 | 67,000 | 3,617 |
| November 25, 2025 | 69,100 | 68,300 | 68,300 | 69,100 | 67,900 | 983 |
| November 24, 2025 | 69,500 | 69,000 | 69,000 | 69,500 | 68,600 | 926 |
| November 21, 2025 | 69,200 | 69,500 | 69,500 | 69,500 | 68,400 | 1,377 |
| November 20, 2025 | 68,900 | 69,400 | 69,400 | 69,500 | 68,700 | 2,375 |
| November 19, 2025 | 68,300 | 68,900 | 68,900 | 68,900 | 67,900 | 3,411 |
| November 18, 2025 | 68,700 | 68,300 | 68,300 | 68,700 | 67,700 | 1,198 |
| November 17, 2025 | 68,700 | 68,700 | 68,700 | 69,000 | 68,000 | 1,955 |
| November 14, 2025 | 68,100 | 68,400 | 68,400 | 68,400 | 67,900 | 892 |
| November 13, 2025 | 68,100 | 68,400 | 68,400 | 68,500 | 67,900 | 1,716 |
| November 12, 2025 | 67,300 | 68,100 | 68,100 | 68,100 | 67,000 | 2,877 |
| November 11, 2025 | 67,300 | 67,500 | 67,500 | 67,700 | 67,000 | 2,987 |
| November 10, 2025 | 66,900 | 67,200 | 67,200 | 67,700 | 66,900 | 3,829 |
| November 07, 2025 | 67,600 | 66,600 | 66,600 | 67,600 | 66,400 | 1,582 |
| November 06, 2025 | 68,000 | 67,100 | 67,100 | 68,500 | 67,000 | 9,396 |
| November 05, 2025 | 67,000 | 67,000 | 67,000 | 67,000 | 66,000 | 3,629 |
| November 04, 2025 | 67,100 | 67,000 | 67,000 | 67,800 | 66,400 | 5,626 |
| November 03, 2025 | 67,600 | 67,000 | 67,000 | 67,600 | 66,700 | 4,015 |
| October 31, 2025 | 67,400 | 67,400 | 67,400 | 67,400 | 67,000 | 1,516 |
| October 30, 2025 | 68,000 | 67,400 | 67,400 | 68,000 | 67,300 | 1,119 |
| October 29, 2025 | 67,800 | 67,600 | 67,600 | 67,900 | 67,200 | 2,056 |
| October 28, 2025 | 68,500 | 67,700 | 67,700 | 68,500 | 67,500 | 2,676 |
| October 27, 2025 | 68,100 | 68,200 | 68,200 | 68,600 | 68,000 | 4,185 |
| October 24, 2025 | 69,300 | 68,100 | 68,100 | 69,300 | 67,400 | 3,722 |
| October 23, 2025 | 68,800 | 68,300 | 68,300 | 69,100 | 68,000 | 4,594 |
| October 22, 2025 | 69,300 | 68,500 | 68,500 | 69,300 | 67,700 | 400 |
| October 21, 2025 | 68,600 | 67,900 | 67,900 | 68,600 | 67,600 | 2,830 |
| October 20, 2025 | 68,700 | 67,900 | 67,900 | 71,800 | 67,000 | 3,341 |
| October 17, 2025 | 68,700 | 67,900 | 67,900 | 68,700 | 67,600 | 480 |
| October 16, 2025 | 68,500 | 68,000 | 68,000 | 68,500 | 67,700 | 636 |
| October 15, 2025 | 68,500 | 67,800 | 67,800 | 68,500 | 67,500 | 1,615 |
| October 14, 2025 | 68,800 | 67,800 | 67,800 | 68,800 | 67,600 | 1,788 |
| October 13, 2025 | 69,000 | 68,600 | 68,600 | 69,500 | 67,900 | 2,368 |
| October 10, 2025 | 69,500 | 69,000 | 69,000 | 69,500 | 67,800 | 1,119 |
| October 02, 2025 | 69,600 | 68,700 | 68,700 | 69,600 | 68,000 | 221 |
| October 01, 2025 | 68,700 | 68,800 | 68,800 | 68,900 | 68,100 | 468 |
| September 30, 2025 | 69,400 | 68,100 | 68,100 | 69,400 | 68,000 | 545 |
| September 29, 2025 | 68,500 | 68,000 | 68,000 | 68,500 | 68,000 | 3,151 |
| September 26, 2025 | 68,500 | 68,100 | 68,100 | 68,500 | 67,400 | 648 |
| September 25, 2025 | 69,000 | 68,000 | 68,000 | 69,000 | 67,800 | 2,726 |
| September 24, 2025 | 70,000 | 68,800 | 68,800 | 70,000 | 68,600 | 1,979 |
| September 23, 2025 | 70,000 | 69,600 | 69,600 | 70,200 | 69,200 | 1,100 |
| September 22, 2025 | 69,700 | 69,800 | 69,800 | 70,300 | 69,400 | 1,132 |
| September 19, 2025 | 70,100 | 69,900 | 69,900 | 70,100 | 69,600 | 1,207 |
| September 18, 2025 | 70,200 | 70,100 | 70,100 | 70,800 | 69,900 | 1,083 |
| September 17, 2025 | 70,400 | 70,100 | 70,100 | 70,400 | 70,000 | 1,063 |
| September 16, 2025 | 70,700 | 70,400 | 70,400 | 71,100 | 69,900 | 3,406 |
| September 15, 2025 | 71,700 | 70,700 | 70,700 | 71,800 | 70,400 | 3,205 |