74,400.00
+1100(+1.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 74,800 | 74,400 | 74,400 | 76,000 | 72,900 | 70,903 |
| November 06, 2025 | 75,000 | 73,300 | 73,300 | 75,000 | 72,300 | 77,116 |
| November 05, 2025 | 77,100 | 74,100 | 74,100 | 77,200 | 73,300 | 61,265 |
| November 04, 2025 | 74,000 | 76,000 | 76,000 | 76,700 | 73,500 | 53,637 |
| November 03, 2025 | 74,300 | 74,700 | 74,700 | 74,900 | 73,800 | 30,152 |
| October 31, 2025 | 74,500 | 75,000 | 75,000 | 75,400 | 74,000 | 45,892 |
| October 30, 2025 | 75,400 | 74,600 | 74,600 | 76,100 | 74,200 | 36,116 |
| October 29, 2025 | 76,600 | 76,500 | 76,500 | 76,800 | 75,000 | 35,842 |
| October 28, 2025 | 75,800 | 75,900 | 75,900 | 76,600 | 75,300 | 40,235 |
| October 27, 2025 | 76,100 | 76,200 | 76,200 | 76,900 | 76,100 | 35,074 |
| October 24, 2025 | 78,300 | 77,200 | 77,200 | 78,300 | 76,200 | 35,811 |
| October 23, 2025 | 75,300 | 76,500 | 76,500 | 77,500 | 75,300 | 37,017 |
| October 22, 2025 | 75,500 | 76,400 | 76,400 | 76,500 | 74,900 | 36,556 |
| October 21, 2025 | 76,000 | 76,300 | 76,300 | 76,900 | 75,900 | 29,414 |
| October 20, 2025 | 76,500 | 76,500 | 76,500 | 76,800 | 74,200 | 39,534 |
| October 17, 2025 | 77,100 | 76,800 | 76,800 | 78,800 | 76,400 | 36,911 |
| October 16, 2025 | 76,100 | 77,800 | 77,800 | 78,400 | 76,000 | 63,592 |
| October 15, 2025 | 76,000 | 76,500 | 76,500 | 77,200 | 75,500 | 176,188 |
| October 14, 2025 | 77,400 | 76,400 | 76,400 | 78,900 | 76,100 | 97,169 |
| October 13, 2025 | 79,800 | 79,300 | 79,300 | 79,800 | 78,350 | 53,467 |
| October 10, 2025 | 80,600 | 79,100 | 79,100 | 82,000 | 78,700 | 59,907 |
| October 02, 2025 | 82,900 | 83,100 | 83,100 | 84,300 | 82,500 | 84,210 |
| October 01, 2025 | 83,300 | 82,500 | 82,500 | 84,400 | 82,400 | 41,524 |
| September 30, 2025 | 83,000 | 84,100 | 84,100 | 84,200 | 82,100 | 39,913 |
| September 29, 2025 | 87,000 | 84,200 | 84,200 | 87,000 | 83,700 | 37,237 |
| September 26, 2025 | 85,400 | 85,800 | 85,800 | 86,300 | 84,200 | 41,213 |
| September 25, 2025 | 85,700 | 86,200 | 86,200 | 86,200 | 84,200 | 52,019 |
| September 24, 2025 | 86,800 | 85,500 | 85,500 | 86,900 | 84,800 | 46,215 |
| September 23, 2025 | 82,500 | 86,000 | 86,000 | 86,300 | 82,500 | 53,603 |
| September 22, 2025 | 85,200 | 83,400 | 83,400 | 85,200 | 82,200 | 55,419 |
| September 19, 2025 | 80,900 | 86,100 | 86,100 | 86,100 | 80,700 | 212,967 |
| September 18, 2025 | 84,000 | 83,000 | 83,000 | 84,600 | 80,600 | 70,182 |
| September 17, 2025 | 81,100 | 84,800 | 84,800 | 85,000 | 80,800 | 65,631 |
| September 16, 2025 | 79,700 | 81,900 | 81,900 | 82,400 | 79,700 | 43,530 |
| September 15, 2025 | 79,700 | 80,300 | 80,300 | 80,400 | 79,200 | 41,089 |
| September 12, 2025 | 82,100 | 80,500 | 80,500 | 82,500 | 80,400 | 69,353 |
| September 11, 2025 | 79,400 | 82,200 | 82,200 | 82,200 | 79,400 | 200,403 |
| September 10, 2025 | 78,400 | 80,200 | 80,200 | 80,900 | 78,400 | 48,431 |
| September 09, 2025 | 79,600 | 79,200 | 79,200 | 80,500 | 78,100 | 58,509 |
| September 08, 2025 | 80,200 | 79,400 | 79,400 | 80,800 | 78,700 | 37,098 |
| September 05, 2025 | 79,000 | 80,700 | 80,700 | 80,700 | 78,800 | 28,234 |
| September 04, 2025 | 80,300 | 79,700 | 79,700 | 81,200 | 79,000 | 35,629 |
| September 03, 2025 | 79,100 | 81,300 | 81,300 | 81,300 | 79,100 | 27,610 |
| September 02, 2025 | 79,000 | 79,700 | 79,700 | 80,400 | 79,000 | 19,760 |
| September 01, 2025 | 80,600 | 79,600 | 79,600 | 80,700 | 78,900 | 18,005 |
| August 29, 2025 | 80,500 | 80,100 | 80,100 | 80,500 | 78,700 | 32,422 |
| August 28, 2025 | 78,700 | 80,100 | 80,100 | 80,300 | 78,700 | 31,170 |
| August 27, 2025 | 78,700 | 79,200 | 79,200 | 79,400 | 78,400 | 25,604 |
| August 26, 2025 | 78,000 | 79,100 | 79,100 | 79,200 | 77,900 | 28,125 |
| August 25, 2025 | 76,700 | 78,800 | 78,800 | 78,800 | 76,700 | 24,472 |
| August 22, 2025 | 78,000 | 77,400 | 77,400 | 78,100 | 76,700 | 22,652 |
| August 21, 2025 | 76,900 | 77,500 | 77,500 | 77,900 | 76,900 | 45,448 |
| August 20, 2025 | 78,000 | 76,900 | 76,900 | 78,000 | 75,900 | 37,256 |
| August 19, 2025 | 76,800 | 77,000 | 77,000 | 77,400 | 76,100 | 36,041 |
| August 18, 2025 | 75,700 | 76,100 | 76,100 | 77,700 | 75,100 | 34,265 |
| August 14, 2025 | 74,700 | 75,700 | 75,700 | 75,700 | 72,600 | 54,926 |
| August 13, 2025 | 74,400 | 74,700 | 74,700 | 75,100 | 74,300 | 20,833 |
| August 12, 2025 | 74,000 | 74,800 | 74,800 | 75,700 | 74,000 | 26,145 |
| August 11, 2025 | 74,600 | 74,600 | 74,600 | 75,000 | 73,900 | 20,494 |
| August 08, 2025 | 73,100 | 74,300 | 74,300 | 74,600 | 73,000 | 17,524 |
