58,800.00
+100(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 59,600 | 58,700 | 58,700 | 59,600 | 58,500 | 24,846 |
| December 03, 2025 | 59,000 | 59,500 | 59,500 | 60,200 | 59,000 | 36,782 |
| December 02, 2025 | 58,600 | 59,100 | 59,100 | 59,300 | 58,400 | 17,603 |
| December 01, 2025 | 60,200 | 58,100 | 58,100 | 60,300 | 57,900 | 44,308 |
| November 28, 2025 | 58,400 | 59,200 | 59,200 | 59,700 | 58,200 | 45,106 |
| November 27, 2025 | 57,600 | 57,500 | 57,500 | 58,100 | 57,300 | 23,867 |
| November 26, 2025 | 55,000 | 57,100 | 57,100 | 57,100 | 54,800 | 39,214 |
| November 25, 2025 | 55,600 | 54,700 | 54,700 | 56,000 | 54,500 | 35,619 |
| November 24, 2025 | 57,000 | 55,400 | 55,400 | 57,400 | 55,300 | 37,903 |
| November 21, 2025 | 57,200 | 56,500 | 56,500 | 57,600 | 55,500 | 45,841 |
| November 20, 2025 | 56,300 | 58,000 | 58,000 | 58,100 | 55,900 | 73,457 |
| November 19, 2025 | 59,200 | 55,800 | 55,800 | 59,200 | 55,400 | 126,362 |
| November 18, 2025 | 58,900 | 58,400 | 58,400 | 59,800 | 58,200 | 55,102 |
| November 17, 2025 | 61,200 | 59,300 | 59,300 | 61,200 | 59,300 | 82,602 |
| November 14, 2025 | 61,700 | 61,000 | 61,000 | 62,000 | 60,600 | 68,874 |
| November 13, 2025 | 63,000 | 62,500 | 62,500 | 63,100 | 61,800 | 138,858 |
| November 12, 2025 | 71,000 | 62,000 | 62,000 | 71,100 | 60,600 | 338,907 |
| November 11, 2025 | 71,000 | 70,300 | 70,300 | 71,700 | 69,600 | 47,029 |
| November 10, 2025 | 68,700 | 70,200 | 70,200 | 71,000 | 68,100 | 57,282 |
| November 07, 2025 | 69,400 | 68,300 | 68,300 | 69,500 | 67,200 | 45,894 |
| November 06, 2025 | 68,800 | 70,500 | 70,500 | 70,900 | 68,100 | 53,429 |
| November 05, 2025 | 70,300 | 67,900 | 67,900 | 70,300 | 66,500 | 80,371 |
| November 04, 2025 | 70,300 | 70,300 | 70,300 | 71,200 | 69,800 | 36,257 |
| November 03, 2025 | 71,000 | 70,200 | 70,200 | 71,200 | 69,900 | 78,162 |
| October 31, 2025 | 70,000 | 70,600 | 70,600 | 70,800 | 69,900 | 40,436 |
| October 30, 2025 | 72,100 | 70,100 | 70,100 | 72,100 | 69,800 | 93,136 |
| October 29, 2025 | 72,200 | 71,900 | 71,900 | 72,200 | 71,400 | 41,793 |
| October 28, 2025 | 72,400 | 72,200 | 72,200 | 72,400 | 71,700 | 48,763 |
| October 27, 2025 | 72,000 | 72,100 | 72,100 | 72,500 | 71,200 | 61,645 |
| October 24, 2025 | 71,900 | 71,800 | 71,800 | 72,000 | 71,300 | 71,223 |
| October 23, 2025 | 72,000 | 71,700 | 71,700 | 72,300 | 71,300 | 51,815 |
| October 22, 2025 | 72,300 | 72,200 | 72,200 | 72,300 | 70,800 | 49,501 |
| October 21, 2025 | 73,100 | 72,100 | 72,100 | 73,900 | 71,500 | 84,644 |
| October 20, 2025 | 73,800 | 72,700 | 72,700 | 73,800 | 71,900 | 60,768 |
| October 17, 2025 | 73,000 | 72,500 | 72,500 | 73,400 | 71,500 | 26,527 |
| October 16, 2025 | 73,500 | 72,500 | 72,500 | 73,800 | 72,300 | 41,511 |
| October 15, 2025 | 71,200 | 72,700 | 72,700 | 72,900 | 70,950 | 33,635 |
| October 14, 2025 | 71,900 | 70,400 | 70,400 | 72,900 | 70,000 | 117,883 |
| October 13, 2025 | 72,200 | 71,500 | 71,500 | 72,400 | 70,900 | 53,485 |
| October 10, 2025 | 73,700 | 73,000 | 73,000 | 74,100 | 72,400 | 55,786 |
| October 02, 2025 | 72,900 | 72,800 | 72,800 | 73,400 | 72,300 | 27,734 |
| October 01, 2025 | 72,600 | 72,700 | 72,700 | 73,500 | 72,200 | 53,231 |
| September 30, 2025 | 73,500 | 72,600 | 72,600 | 73,500 | 72,000 | 46,560 |
| September 29, 2025 | 73,100 | 73,000 | 73,000 | 73,200 | 72,000 | 49,242 |
| September 26, 2025 | 73,500 | 73,000 | 73,000 | 74,200 | 72,300 | 51,592 |
| September 25, 2025 | 75,600 | 74,400 | 74,400 | 75,900 | 73,900 | 55,233 |
| September 24, 2025 | 76,500 | 75,900 | 75,900 | 76,900 | 75,200 | 35,913 |
| September 23, 2025 | 77,000 | 76,400 | 76,400 | 77,200 | 75,900 | 37,795 |
| September 22, 2025 | 77,300 | 76,400 | 76,400 | 77,500 | 75,900 | 50,278 |
| September 19, 2025 | 78,500 | 76,800 | 76,800 | 78,500 | 76,500 | 43,650 |
| September 18, 2025 | 78,200 | 78,200 | 78,200 | 79,000 | 77,300 | 35,557 |
| September 17, 2025 | 78,900 | 77,800 | 77,800 | 79,800 | 77,800 | 48,565 |
| September 16, 2025 | 79,300 | 78,800 | 78,800 | 79,300 | 78,500 | 36,678 |
| September 15, 2025 | 80,200 | 79,500 | 79,500 | 80,300 | 78,500 | 50,445 |
| September 12, 2025 | 80,500 | 80,100 | 80,100 | 80,700 | 79,400 | 41,417 |
| September 11, 2025 | 79,000 | 79,800 | 79,800 | 80,200 | 78,900 | 32,675 |
| September 10, 2025 | 80,100 | 79,100 | 79,100 | 80,300 | 78,000 | 97,458 |
| September 09, 2025 | 82,400 | 80,300 | 80,300 | 82,500 | 79,700 | 83,570 |
| September 08, 2025 | 80,100 | 82,500 | 82,500 | 83,200 | 79,700 | 80,502 |
| September 05, 2025 | 79,400 | 79,400 | 79,400 | 80,000 | 78,100 | 39,604 |
