80,500.00
-900(-1.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 80,600 | 80,500 | 80,500 | 81,500 | 79,800 | 163,627 |
| December 04, 2025 | 80,200 | 81,400 | 81,400 | 81,600 | 77,900 | 198,340 |
| December 03, 2025 | 80,600 | 80,900 | 80,900 | 81,400 | 79,500 | 218,882 |
| December 02, 2025 | 78,200 | 80,800 | 80,800 | 80,900 | 77,500 | 383,528 |
| December 01, 2025 | 77,200 | 77,900 | 77,900 | 78,300 | 76,500 | 228,697 |
| November 28, 2025 | 78,000 | 76,700 | 76,700 | 78,100 | 75,900 | 373,293 |
| November 27, 2025 | 81,100 | 77,700 | 77,700 | 81,100 | 76,800 | 600,706 |
| November 26, 2025 | 80,500 | 80,900 | 80,900 | 81,500 | 79,400 | 364,196 |
| November 25, 2025 | 83,000 | 80,400 | 80,400 | 83,300 | 79,000 | 448,107 |
| November 24, 2025 | 88,500 | 81,500 | 81,500 | 89,000 | 80,500 | 766,841 |
| November 21, 2025 | 87,900 | 89,700 | 89,700 | 90,300 | 87,100 | 393,965 |
| November 20, 2025 | 89,100 | 89,400 | 89,400 | 90,600 | 86,700 | 395,291 |
| November 19, 2025 | 87,900 | 90,000 | 90,000 | 90,000 | 86,100 | 793,859 |
| November 18, 2025 | 87,400 | 85,700 | 85,700 | 87,900 | 85,200 | 256,989 |
| November 17, 2025 | 87,000 | 88,000 | 88,000 | 88,500 | 86,400 | 276,364 |
| November 14, 2025 | 85,400 | 85,700 | 85,700 | 88,900 | 84,700 | 299,323 |
| November 13, 2025 | 86,400 | 86,300 | 86,300 | 89,400 | 85,600 | 594,719 |
| November 12, 2025 | 83,200 | 87,500 | 87,500 | 87,900 | 82,000 | 848,720 |
| November 11, 2025 | 79,000 | 82,200 | 82,200 | 82,900 | 78,500 | 649,973 |
| November 10, 2025 | 75,700 | 79,000 | 79,000 | 79,900 | 74,800 | 583,619 |
| November 07, 2025 | 76,000 | 74,400 | 74,400 | 76,700 | 73,600 | 248,560 |
| November 06, 2025 | 75,600 | 76,300 | 76,300 | 79,000 | 75,300 | 465,335 |
| November 05, 2025 | 78,300 | 74,900 | 74,900 | 78,300 | 73,400 | 390,169 |
| November 04, 2025 | 73,800 | 77,300 | 77,300 | 79,700 | 73,800 | 1.1M |
| November 03, 2025 | 72,700 | 72,300 | 72,300 | 72,800 | 70,700 | 384,310 |
| October 31, 2025 | 72,300 | 71,800 | 71,800 | 72,800 | 70,900 | 267,729 |
| October 30, 2025 | 73,000 | 72,900 | 72,900 | 73,800 | 72,700 | 194,749 |
| October 29, 2025 | 74,200 | 73,700 | 73,700 | 74,300 | 72,300 | 342,511 |
| October 28, 2025 | 74,400 | 73,900 | 73,900 | 74,400 | 72,800 | 242,506 |
| October 27, 2025 | 74,200 | 74,100 | 74,100 | 74,400 | 72,700 | 439,226 |
| October 24, 2025 | 75,200 | 74,900 | 74,900 | 77,300 | 74,300 | 630,068 |
| October 23, 2025 | 74,200 | 73,100 | 73,100 | 74,800 | 72,500 | 457,145 |
| October 22, 2025 | 69,200 | 72,600 | 72,600 | 72,900 | 68,900 | 853,686 |
| October 21, 2025 | 67,500 | 68,100 | 68,100 | 69,600 | 67,500 | 303,502 |
| October 20, 2025 | 65,200 | 67,500 | 67,500 | 67,900 | 65,000 | 349,355 |
| October 17, 2025 | 67,100 | 65,300 | 65,300 | 67,200 | 65,000 | 302,646 |
| October 16, 2025 | 65,800 | 68,300 | 68,300 | 68,300 | 65,800 | 469,431 |
| October 15, 2025 | 66,000 | 65,500 | 65,500 | 66,600 | 65,000 | 221,511 |
| October 14, 2025 | 66,200 | 66,300 | 66,300 | 67,200 | 65,500 | 265,132 |
| October 13, 2025 | 64,500 | 66,200 | 66,200 | 66,400 | 64,200 | 280,291 |
| October 10, 2025 | 64,000 | 66,800 | 66,800 | 67,200 | 63,800 | 957,003 |
| October 02, 2025 | 62,200 | 62,300 | 62,300 | 62,700 | 61,100 | 332,268 |
| October 01, 2025 | 62,500 | 62,400 | 62,400 | 62,800 | 61,700 | 146,814 |
| September 30, 2025 | 63,500 | 62,400 | 62,400 | 63,900 | 62,200 | 343,862 |
| September 29, 2025 | 62,200 | 64,800 | 64,800 | 64,800 | 62,100 | 748,671 |
| September 26, 2025 | 60,600 | 61,600 | 61,600 | 62,800 | 60,400 | 309,369 |
| September 25, 2025 | 60,300 | 61,200 | 61,200 | 61,300 | 59,600 | 364,198 |
| September 24, 2025 | 58,700 | 59,800 | 59,800 | 60,600 | 58,400 | 582,832 |
| September 23, 2025 | 58,100 | 57,900 | 57,900 | 58,600 | 57,800 | 142,615 |
| September 22, 2025 | 58,100 | 58,600 | 58,600 | 58,800 | 58,000 | 116,100 |
| September 19, 2025 | 58,500 | 57,800 | 57,800 | 58,600 | 57,700 | 325,372 |
| September 18, 2025 | 58,700 | 58,650 | 58,650 | 58,800 | 58,200 | 173,495 |
| September 17, 2025 | 59,200 | 58,800 | 58,800 | 59,400 | 58,600 | 174,414 |
| September 16, 2025 | 59,200 | 58,600 | 58,600 | 59,300 | 58,600 | 221,405 |
| September 15, 2025 | 59,600 | 59,300 | 59,300 | 59,600 | 58,900 | 157,224 |
| September 12, 2025 | 60,500 | 59,200 | 59,200 | 60,600 | 58,900 | 543,766 |
| September 11, 2025 | 59,800 | 60,900 | 60,900 | 60,900 | 59,700 | 255,588 |
| September 10, 2025 | 59,800 | 60,000 | 60,000 | 60,000 | 59,400 | 187,749 |
| September 09, 2025 | 60,100 | 59,700 | 59,700 | 60,100 | 59,300 | 181,316 |
| September 08, 2025 | 60,600 | 60,000 | 60,000 | 60,600 | 59,400 | 190,680 |
