66,500.00
+500(+0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 66,100 | 66,000 | 66,000 | 66,700 | 65,100 | 8,842 |
| December 03, 2025 | 64,400 | 66,100 | 66,100 | 66,500 | 64,400 | 13,759 |
| December 02, 2025 | 63,400 | 64,400 | 64,400 | 64,600 | 60,300 | 9,308 |
| December 01, 2025 | 63,000 | 63,400 | 63,400 | 63,800 | 62,700 | 4,936 |
| November 28, 2025 | 63,400 | 62,900 | 62,900 | 63,400 | 62,500 | 5,652 |
| November 27, 2025 | 62,700 | 62,500 | 62,500 | 63,300 | 62,500 | 5,194 |
| November 26, 2025 | 62,600 | 62,500 | 62,500 | 62,700 | 61,800 | 4,020 |
| November 25, 2025 | 61,500 | 62,000 | 62,000 | 62,800 | 61,300 | 7,978 |
| November 24, 2025 | 61,500 | 61,000 | 61,000 | 62,800 | 60,800 | 7,128 |
| November 21, 2025 | 62,000 | 61,200 | 61,200 | 62,200 | 61,100 | 11,599 |
| November 20, 2025 | 62,300 | 62,600 | 62,600 | 63,000 | 62,300 | 5,049 |
| November 19, 2025 | 62,400 | 62,100 | 62,100 | 63,100 | 61,200 | 4,588 |
| November 18, 2025 | 64,200 | 62,000 | 62,000 | 64,200 | 62,000 | 7,314 |
| November 17, 2025 | 64,500 | 64,200 | 64,200 | 64,500 | 63,900 | 5,932 |
| November 14, 2025 | 63,800 | 64,100 | 64,100 | 65,200 | 63,700 | 9,443 |
| November 13, 2025 | 64,400 | 64,600 | 64,600 | 66,000 | 63,800 | 13,750 |
| November 12, 2025 | 62,900 | 63,800 | 63,800 | 64,200 | 62,500 | 11,264 |
| November 11, 2025 | 63,600 | 62,800 | 62,800 | 64,400 | 62,200 | 11,136 |
| November 10, 2025 | 63,000 | 63,600 | 63,600 | 66,000 | 62,700 | 35,545 |
| November 07, 2025 | 61,100 | 62,600 | 62,600 | 62,900 | 61,000 | 11,547 |
| November 06, 2025 | 62,300 | 61,900 | 61,900 | 62,600 | 61,100 | 9,681 |
| November 05, 2025 | 60,900 | 61,500 | 61,500 | 62,400 | 60,000 | 15,136 |
| November 04, 2025 | 61,900 | 61,400 | 61,400 | 61,900 | 61,200 | 2,883 |
| November 03, 2025 | 61,900 | 61,800 | 61,800 | 63,400 | 61,600 | 5,154 |
| October 31, 2025 | 62,100 | 61,900 | 61,900 | 62,100 | 61,200 | 1,785 |
| October 30, 2025 | 62,200 | 62,100 | 62,100 | 62,600 | 61,700 | 3,158 |
| October 29, 2025 | 61,700 | 62,700 | 62,700 | 62,900 | 61,700 | 8,792 |
| October 28, 2025 | 62,200 | 61,600 | 61,600 | 62,200 | 61,100 | 2,587 |
| October 27, 2025 | 61,100 | 61,500 | 61,500 | 61,700 | 61,100 | 5,559 |
| October 24, 2025 | 61,000 | 61,100 | 61,100 | 61,600 | 60,600 | 4,575 |
| October 23, 2025 | 61,500 | 61,000 | 61,000 | 61,700 | 60,700 | 2,993 |
| October 22, 2025 | 60,200 | 61,200 | 61,200 | 61,500 | 59,700 | 3,908 |
| October 21, 2025 | 60,900 | 60,300 | 60,300 | 61,000 | 59,800 | 7,544 |
| October 20, 2025 | 60,000 | 60,200 | 60,200 | 60,600 | 59,200 | 9,423 |
| October 17, 2025 | 61,200 | 60,100 | 60,100 | 61,200 | 59,300 | 12,552 |
| October 16, 2025 | 61,900 | 61,200 | 61,200 | 62,400 | 60,800 | 7,664 |
| October 15, 2025 | 61,500 | 61,900 | 61,900 | 62,200 | 61,500 | 4,341 |
| October 14, 2025 | 62,600 | 61,500 | 61,500 | 62,600 | 61,000 | 6,661 |
| October 13, 2025 | 60,700 | 61,600 | 61,600 | 61,900 | 60,600 | 4,094 |
| October 10, 2025 | 62,700 | 61,700 | 61,700 | 62,700 | 60,600 | 9,489 |
| October 02, 2025 | 61,000 | 61,400 | 61,400 | 62,000 | 61,000 | 2,592 |
| October 01, 2025 | 61,000 | 61,100 | 61,100 | 61,300 | 60,900 | 4,048 |
| September 30, 2025 | 61,600 | 61,000 | 61,000 | 61,600 | 60,900 | 8,148 |
| September 29, 2025 | 60,900 | 61,600 | 61,600 | 62,200 | 60,900 | 4,104 |
| September 26, 2025 | 61,800 | 61,000 | 61,000 | 62,600 | 60,900 | 8,816 |
| September 25, 2025 | 63,300 | 62,100 | 62,100 | 63,300 | 61,800 | 2,430 |
| September 24, 2025 | 63,000 | 62,300 | 62,300 | 63,600 | 62,000 | 4,677 |
| September 23, 2025 | 63,900 | 63,600 | 63,600 | 63,900 | 62,800 | 5,115 |
| September 22, 2025 | 62,800 | 62,500 | 62,500 | 66,000 | 61,400 | 11,949 |
| September 19, 2025 | 62,500 | 62,100 | 62,100 | 62,500 | 61,900 | 3,982 |
| September 18, 2025 | 62,800 | 62,300 | 62,300 | 63,200 | 61,600 | 13,850 |
| September 17, 2025 | 63,900 | 62,700 | 62,700 | 64,200 | 62,600 | 4,960 |
| September 16, 2025 | 65,800 | 63,900 | 63,900 | 65,800 | 63,500 | 5,726 |
| September 15, 2025 | 63,700 | 64,700 | 64,700 | 65,600 | 63,300 | 12,802 |
| September 12, 2025 | 63,000 | 62,800 | 62,800 | 63,700 | 62,700 | 2,755 |
| September 11, 2025 | 63,600 | 62,900 | 62,900 | 63,900 | 61,900 | 6,158 |
| September 10, 2025 | 63,700 | 63,600 | 63,600 | 63,800 | 62,800 | 5,943 |
| September 09, 2025 | 62,500 | 63,000 | 63,000 | 63,000 | 61,700 | 4,198 |
| September 08, 2025 | 62,000 | 61,800 | 61,800 | 62,100 | 61,000 | 2,974 |
| September 05, 2025 | 62,000 | 62,800 | 62,800 | 62,800 | 60,900 | 6,143 |
