66,300.00
+1200(+1.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 66,000 | 65,100 | 65,100 | 66,100 | 65,000 | 10,679 |
| December 03, 2025 | 65,300 | 65,900 | 65,900 | 66,000 | 64,900 | 11,664 |
| December 02, 2025 | 65,200 | 64,800 | 64,800 | 65,900 | 64,500 | 13,427 |
| December 01, 2025 | 65,400 | 65,000 | 65,000 | 66,100 | 64,700 | 10,988 |
| November 28, 2025 | 65,100 | 65,300 | 65,300 | 65,500 | 64,200 | 15,993 |
| November 27, 2025 | 64,700 | 64,800 | 64,800 | 65,300 | 64,200 | 11,413 |
| November 26, 2025 | 64,500 | 64,700 | 64,700 | 66,100 | 64,000 | 18,499 |
| November 25, 2025 | 64,800 | 63,500 | 63,500 | 64,800 | 63,100 | 12,888 |
| November 24, 2025 | 64,700 | 63,900 | 63,900 | 65,700 | 63,700 | 14,839 |
| November 21, 2025 | 65,900 | 64,700 | 64,700 | 66,000 | 64,600 | 17,830 |
| November 20, 2025 | 66,800 | 66,900 | 66,900 | 66,900 | 65,900 | 12,786 |
| November 19, 2025 | 66,300 | 65,600 | 65,600 | 66,400 | 65,000 | 15,161 |
| November 18, 2025 | 66,100 | 65,700 | 65,700 | 67,400 | 65,000 | 26,131 |
| November 17, 2025 | 67,800 | 66,800 | 66,800 | 67,800 | 65,500 | 13,588 |
| November 14, 2025 | 67,800 | 67,500 | 67,500 | 68,600 | 66,900 | 16,891 |
| November 13, 2025 | 68,400 | 68,500 | 68,500 | 69,400 | 67,800 | 18,093 |
| November 12, 2025 | 66,300 | 68,400 | 68,400 | 68,500 | 66,000 | 25,670 |
| November 11, 2025 | 67,400 | 66,400 | 66,400 | 67,800 | 66,000 | 14,065 |
| November 10, 2025 | 65,300 | 67,200 | 67,200 | 67,300 | 64,900 | 20,256 |
| November 07, 2025 | 65,600 | 64,300 | 64,300 | 65,600 | 63,600 | 37,129 |
| November 06, 2025 | 66,200 | 65,800 | 65,800 | 66,500 | 64,900 | 29,108 |
| November 05, 2025 | 67,000 | 66,100 | 66,100 | 67,000 | 64,600 | 41,141 |
| November 04, 2025 | 66,700 | 67,200 | 67,200 | 67,500 | 66,000 | 43,970 |
| November 03, 2025 | 67,600 | 66,600 | 66,600 | 68,200 | 66,300 | 41,268 |
| October 31, 2025 | 69,000 | 67,200 | 67,200 | 69,000 | 67,100 | 36,425 |
| October 30, 2025 | 70,200 | 68,500 | 68,500 | 70,200 | 68,300 | 34,306 |
| October 29, 2025 | 70,600 | 70,100 | 70,100 | 70,900 | 69,200 | 62,932 |
| October 28, 2025 | 71,900 | 70,700 | 70,700 | 71,900 | 70,300 | 56,579 |
| October 27, 2025 | 75,800 | 72,100 | 72,100 | 76,500 | 71,300 | 72,796 |
| October 24, 2025 | 75,700 | 75,000 | 75,000 | 75,700 | 74,500 | 19,399 |
| October 23, 2025 | 75,500 | 74,900 | 74,900 | 76,000 | 74,300 | 12,544 |
| October 22, 2025 | 73,500 | 75,500 | 75,500 | 75,500 | 73,200 | 20,889 |
| October 21, 2025 | 75,500 | 73,900 | 73,900 | 75,500 | 73,300 | 33,360 |
| October 20, 2025 | 75,800 | 74,800 | 74,800 | 75,800 | 73,500 | 23,926 |
| October 17, 2025 | 76,600 | 75,700 | 75,700 | 76,800 | 75,500 | 20,424 |
| October 16, 2025 | 77,500 | 76,200 | 76,200 | 77,500 | 76,200 | 26,919 |
| October 15, 2025 | 78,100 | 76,700 | 76,700 | 78,100 | 75,700 | 30,191 |
| October 14, 2025 | 79,000 | 78,100 | 78,100 | 79,600 | 77,400 | 37,937 |
| October 13, 2025 | 76,900 | 77,900 | 77,900 | 77,900 | 76,100 | 48,384 |
| October 10, 2025 | 72,700 | 75,400 | 75,400 | 76,100 | 71,500 | 45,505 |
| October 02, 2025 | 70,800 | 71,200 | 71,200 | 71,700 | 70,400 | 10,036 |
| October 01, 2025 | 70,800 | 70,700 | 70,700 | 71,200 | 69,800 | 18,447 |
| September 30, 2025 | 71,000 | 70,100 | 70,100 | 71,700 | 69,800 | 46,017 |
| September 29, 2025 | 72,300 | 71,800 | 71,800 | 72,400 | 71,000 | 26,507 |
| September 26, 2025 | 73,600 | 71,800 | 71,800 | 73,800 | 71,500 | 24,387 |
| September 25, 2025 | 73,800 | 74,000 | 74,000 | 74,500 | 73,100 | 11,121 |
| September 24, 2025 | 75,700 | 73,900 | 73,900 | 75,700 | 73,800 | 16,033 |
| September 23, 2025 | 75,500 | 75,300 | 75,300 | 75,700 | 74,700 | 11,788 |
| September 22, 2025 | 75,700 | 75,000 | 75,000 | 76,300 | 74,900 | 22,881 |
| September 19, 2025 | 76,500 | 76,300 | 76,300 | 76,600 | 75,100 | 25,060 |
| September 18, 2025 | 76,300 | 76,700 | 76,700 | 77,500 | 76,100 | 19,899 |
| September 17, 2025 | 76,300 | 77,000 | 77,000 | 77,400 | 76,000 | 14,175 |
| September 16, 2025 | 78,700 | 77,200 | 77,200 | 78,700 | 77,100 | 11,620 |
| September 15, 2025 | 78,000 | 78,000 | 78,000 | 78,800 | 77,400 | 9,051 |
| September 12, 2025 | 78,700 | 78,200 | 78,200 | 78,800 | 77,500 | 18,821 |
| September 11, 2025 | 77,800 | 78,300 | 78,300 | 78,600 | 77,200 | 27,711 |
| September 10, 2025 | 76,000 | 77,900 | 77,900 | 78,500 | 75,900 | 27,594 |
| September 09, 2025 | 74,600 | 75,400 | 75,400 | 75,800 | 74,500 | 15,982 |
| September 08, 2025 | 74,900 | 75,000 | 75,000 | 75,200 | 74,200 | 12,436 |
| September 05, 2025 | 74,900 | 74,900 | 74,900 | 74,900 | 74,000 | 9,648 |
