51,100.00
-400(-0.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 51,900 | 51,500 | 51,500 | 51,900 | 51,200 | 4,513 |
| November 12, 2025 | 51,000 | 51,900 | 51,900 | 51,900 | 50,500 | 10,335 |
| November 11, 2025 | 52,300 | 51,600 | 51,600 | 52,300 | 51,300 | 5,419 |
| November 10, 2025 | 51,500 | 51,600 | 51,600 | 52,100 | 51,300 | 5,098 |
| November 07, 2025 | 51,500 | 51,300 | 51,300 | 52,000 | 50,800 | 3,428 |
| November 06, 2025 | 51,200 | 50,900 | 50,900 | 51,600 | 50,300 | 4,375 |
| November 05, 2025 | 51,500 | 50,300 | 50,300 | 51,500 | 50,100 | 13,118 |
| November 04, 2025 | 51,500 | 51,100 | 51,100 | 51,600 | 51,000 | 6,169 |
| November 03, 2025 | 51,900 | 51,200 | 51,200 | 51,900 | 51,100 | 6,026 |
| October 31, 2025 | 51,900 | 52,000 | 52,000 | 52,200 | 51,400 | 7,046 |
| October 30, 2025 | 52,000 | 52,200 | 52,200 | 52,300 | 51,600 | 5,531 |
| October 29, 2025 | 52,200 | 51,900 | 51,900 | 52,300 | 51,800 | 7,584 |
| October 28, 2025 | 51,800 | 52,200 | 52,200 | 52,200 | 51,600 | 3,888 |
| October 27, 2025 | 52,000 | 51,800 | 51,800 | 52,300 | 51,700 | 7,857 |
| October 24, 2025 | 52,300 | 52,100 | 52,100 | 52,500 | 51,700 | 6,002 |
| October 23, 2025 | 53,000 | 52,200 | 52,200 | 53,000 | 52,000 | 6,259 |
| October 22, 2025 | 52,100 | 52,500 | 52,500 | 52,800 | 51,600 | 7,866 |
| October 21, 2025 | 52,000 | 52,200 | 52,200 | 52,700 | 52,000 | 7,409 |
| October 20, 2025 | 52,300 | 51,900 | 51,900 | 52,300 | 51,100 | 4,064 |
| October 17, 2025 | 51,700 | 51,400 | 51,400 | 51,800 | 51,100 | 5,412 |
| October 16, 2025 | 51,500 | 51,600 | 51,600 | 52,400 | 51,200 | 5,200 |
| October 15, 2025 | 51,300 | 51,300 | 51,300 | 51,600 | 51,100 | 2,783 |
| October 14, 2025 | 51,200 | 51,000 | 51,000 | 51,400 | 50,700 | 5,697 |
| October 13, 2025 | 51,600 | 50,700 | 50,700 | 51,600 | 50,000 | 6,951 |
| October 10, 2025 | 52,200 | 50,900 | 50,900 | 52,200 | 50,800 | 12,715 |
| October 02, 2025 | 52,200 | 51,600 | 51,600 | 52,200 | 51,300 | 9,637 |
| October 01, 2025 | 53,000 | 52,200 | 52,200 | 53,000 | 52,100 | 5,109 |
| September 30, 2025 | 52,400 | 52,600 | 52,600 | 53,300 | 52,400 | 3,185 |
| September 29, 2025 | 53,000 | 52,400 | 52,400 | 53,100 | 52,400 | 5,458 |
| September 26, 2025 | 53,600 | 52,500 | 52,500 | 53,600 | 52,300 | 9,418 |
| September 25, 2025 | 54,000 | 53,300 | 53,300 | 54,100 | 53,000 | 5,813 |
| September 24, 2025 | 54,100 | 53,600 | 53,600 | 54,200 | 53,300 | 5,944 |
| September 23, 2025 | 55,000 | 54,200 | 54,200 | 55,000 | 53,800 | 7,137 |
| September 22, 2025 | 55,400 | 54,700 | 54,700 | 55,400 | 54,700 | 6,775 |
| September 19, 2025 | 55,500 | 55,400 | 55,400 | 55,900 | 55,300 | 3,700 |
| September 18, 2025 | 55,700 | 55,700 | 55,700 | 56,000 | 55,400 | 5,642 |
| September 17, 2025 | 55,800 | 56,100 | 56,100 | 56,100 | 55,400 | 9,508 |
| September 16, 2025 | 56,100 | 56,000 | 56,000 | 56,700 | 55,400 | 10,917 |
| September 15, 2025 | 56,500 | 55,800 | 55,800 | 56,600 | 55,400 | 16,141 |
| September 12, 2025 | 57,100 | 55,800 | 55,800 | 57,800 | 55,600 | 20,895 |
| September 11, 2025 | 55,900 | 55,600 | 55,600 | 55,900 | 54,800 | 6,830 |
| September 10, 2025 | 54,700 | 54,900 | 54,900 | 55,400 | 54,500 | 9,510 |
| September 09, 2025 | 54,000 | 54,500 | 54,500 | 54,800 | 53,600 | 5,565 |
| September 08, 2025 | 54,300 | 54,000 | 54,000 | 54,500 | 53,700 | 4,142 |
| September 05, 2025 | 54,700 | 53,900 | 53,900 | 55,000 | 53,900 | 3,134 |
| September 04, 2025 | 54,400 | 54,700 | 54,700 | 55,100 | 54,300 | 4,068 |
| September 03, 2025 | 54,500 | 54,500 | 54,500 | 55,500 | 54,200 | 4,900 |
| September 02, 2025 | 53,100 | 53,900 | 53,900 | 53,900 | 52,800 | 3,786 |
| September 01, 2025 | 53,100 | 53,500 | 53,500 | 54,100 | 53,000 | 10,491 |
| August 29, 2025 | 53,700 | 53,700 | 53,700 | 54,300 | 53,400 | 7,256 |
| August 28, 2025 | 53,900 | 53,900 | 53,900 | 54,400 | 53,500 | 3,764 |
| August 27, 2025 | 53,000 | 54,000 | 54,000 | 54,100 | 53,000 | 8,577 |
| August 26, 2025 | 53,100 | 53,200 | 53,200 | 53,700 | 53,000 | 4,405 |
| August 25, 2025 | 52,800 | 53,100 | 53,100 | 53,400 | 52,700 | 2,580 |
| August 22, 2025 | 52,600 | 52,800 | 52,800 | 53,400 | 52,500 | 3,891 |
| August 21, 2025 | 52,200 | 52,900 | 52,900 | 53,300 | 52,100 | 4,819 |
| August 20, 2025 | 52,200 | 52,100 | 52,100 | 52,500 | 51,500 | 5,257 |
| August 19, 2025 | 53,200 | 52,500 | 52,500 | 53,300 | 52,000 | 14,513 |
| August 18, 2025 | 54,100 | 53,800 | 53,800 | 54,100 | 53,200 | 11,091 |
| August 14, 2025 | 54,100 | 54,100 | 54,100 | 54,500 | 53,900 | 3,023 |