79,300.00
+300(+0.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 77,400 | 79,000 | 79,000 | 79,000 | 77,100 | 1.98M |
| December 03, 2025 | 78,100 | 78,100 | 78,100 | 78,800 | 77,500 | 2.05M |
| December 02, 2025 | 78,300 | 77,900 | 77,900 | 78,300 | 76,500 | 2.36M |
| December 01, 2025 | 77,100 | 76,300 | 76,300 | 77,200 | 75,100 | 1.72M |
| November 28, 2025 | 77,300 | 75,000 | 75,000 | 77,400 | 75,000 | 1.42M |
| November 27, 2025 | 77,900 | 77,000 | 77,000 | 78,800 | 77,000 | 1.51M |
| November 26, 2025 | 76,500 | 77,300 | 77,300 | 77,600 | 75,000 | 2.67M |
| November 25, 2025 | 75,500 | 74,900 | 74,900 | 75,600 | 73,800 | 2.7M |
| November 24, 2025 | 74,100 | 72,600 | 72,600 | 74,900 | 72,600 | 5.38M |
| November 21, 2025 | 71,000 | 72,300 | 72,300 | 72,500 | 71,000 | 2.76M |
| November 20, 2025 | 76,000 | 75,600 | 75,600 | 76,800 | 74,300 | 3.74M |
| November 19, 2025 | 73,100 | 72,800 | 72,800 | 73,500 | 71,000 | 3.2M |
| November 18, 2025 | 76,300 | 74,100 | 74,100 | 77,150 | 74,100 | 2.21M |
| November 17, 2025 | 76,000 | 77,500 | 77,500 | 77,500 | 75,700 | 1.81M |
| November 14, 2025 | 75,700 | 74,700 | 74,700 | 76,650 | 74,500 | 2.84M |
| November 13, 2025 | 78,600 | 79,300 | 79,300 | 79,500 | 77,600 | 2.46M |
| November 12, 2025 | 78,400 | 78,600 | 78,600 | 79,100 | 77,700 | 2.18M |
| November 11, 2025 | 78,200 | 78,900 | 78,900 | 80,300 | 77,800 | 3.67M |
| November 10, 2025 | 75,500 | 77,100 | 77,100 | 77,500 | 75,100 | 2.51M |
| November 07, 2025 | 74,700 | 75,300 | 75,300 | 77,200 | 73,500 | 3.9M |
| November 06, 2025 | 80,400 | 76,800 | 76,800 | 80,500 | 76,650 | 3.35M |
| November 05, 2025 | 78,200 | 78,000 | 78,000 | 79,600 | 74,300 | 7.46M |
| November 04, 2025 | 87,100 | 82,000 | 82,000 | 87,500 | 81,600 | 5.07M |
| November 03, 2025 | 83,000 | 86,800 | 86,800 | 87,000 | 82,400 | 4.47M |
| October 31, 2025 | 82,900 | 84,400 | 84,400 | 84,900 | 82,100 | 6.92M |
| October 30, 2025 | 81,000 | 82,500 | 82,500 | 83,000 | 80,300 | 6.21M |
| October 29, 2025 | 79,000 | 79,900 | 79,900 | 79,900 | 77,400 | 3.25M |
| October 28, 2025 | 79,500 | 77,700 | 77,700 | 79,500 | 77,500 | 2.47M |
| October 27, 2025 | 79,400 | 79,800 | 79,800 | 80,000 | 78,800 | 4.06M |
| October 24, 2025 | 77,500 | 77,900 | 77,900 | 78,800 | 77,400 | 2.62M |
| October 23, 2025 | 76,900 | 76,400 | 76,400 | 77,900 | 76,400 | 2.61M |
| October 22, 2025 | 77,600 | 78,300 | 78,300 | 78,300 | 76,100 | 2.44M |
| October 21, 2025 | 76,600 | 77,700 | 77,700 | 79,400 | 76,400 | 5.29M |
| October 20, 2025 | 74,900 | 76,000 | 76,000 | 76,000 | 73,600 | 3.02M |
| October 17, 2025 | 74,800 | 75,000 | 75,000 | 76,000 | 74,400 | 3.78M |
| October 16, 2025 | 73,900 | 74,900 | 74,900 | 74,900 | 73,600 | 4.51M |
| October 15, 2025 | 72,600 | 73,900 | 73,900 | 74,000 | 72,400 | 3.69M |
| October 14, 2025 | 75,000 | 72,300 | 72,300 | 75,000 | 70,400 | 3.92M |
| October 13, 2025 | 71,500 | 73,300 | 73,300 | 73,400 | 71,200 | 3.15M |
| October 10, 2025 | 74,200 | 74,400 | 74,400 | 74,900 | 73,500 | 6.97M |
| October 02, 2025 | 69,900 | 70,000 | 70,000 | 70,200 | 69,500 | 5.4M |
| October 01, 2025 | 67,000 | 68,000 | 68,000 | 68,000 | 66,800 | 2.37M |
| September 30, 2025 | 67,000 | 66,400 | 66,400 | 67,100 | 66,100 | 2.94M |
| September 29, 2025 | 65,100 | 66,500 | 66,500 | 66,700 | 65,100 | 1.63M |
| September 26, 2025 | 66,800 | 65,200 | 65,200 | 67,000 | 65,000 | 2.83M |
| September 25, 2025 | 66,700 | 67,400 | 67,400 | 67,600 | 66,400 | 1.84M |
| September 24, 2025 | 66,700 | 67,300 | 67,300 | 67,300 | 66,100 | 2.23M |
| September 23, 2025 | 68,400 | 67,200 | 67,200 | 68,500 | 66,700 | 2.26M |
| September 22, 2025 | 64,800 | 66,700 | 66,700 | 67,000 | 64,700 | 3.19M |
| September 19, 2025 | 65,100 | 64,200 | 64,200 | 65,200 | 63,700 | 3.1M |
| September 18, 2025 | 63,500 | 64,050 | 64,050 | 64,500 | 63,100 | 2.33M |
| September 17, 2025 | 63,000 | 62,800 | 62,800 | 63,200 | 61,900 | 1.94M |
| September 16, 2025 | 61,900 | 63,800 | 63,800 | 63,800 | 61,800 | 2.5M |
| September 15, 2025 | 61,700 | 61,900 | 61,900 | 62,300 | 61,200 | 2.24M |
| September 12, 2025 | 60,100 | 60,900 | 60,900 | 60,900 | 60,000 | 2.72M |
| September 11, 2025 | 59,500 | 59,300 | 59,300 | 60,100 | 58,600 | 1.17M |
| September 10, 2025 | 58,700 | 59,200 | 59,200 | 59,300 | 58,500 | 1.49M |
| September 09, 2025 | 57,500 | 58,400 | 58,400 | 58,500 | 57,500 | 1.23M |
| September 08, 2025 | 57,000 | 57,500 | 57,500 | 57,600 | 57,000 | 535,518 |
| September 05, 2025 | 57,200 | 57,100 | 57,100 | 57,400 | 56,900 | 761,222 |
