81,800.00
+500(+0.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 80,700 | 81,800 | 81,800 | 81,800 | 80,300 | 258,598 |
| December 04, 2025 | 81,600 | 81,300 | 81,300 | 81,900 | 80,400 | 245,656 |
| December 03, 2025 | 80,900 | 81,700 | 81,700 | 83,200 | 80,600 | 437,989 |
| December 02, 2025 | 79,600 | 80,700 | 80,700 | 81,100 | 78,900 | 346,509 |
| December 01, 2025 | 79,600 | 79,300 | 79,300 | 80,500 | 78,700 | 226,654 |
| November 28, 2025 | 80,100 | 78,800 | 78,800 | 80,100 | 78,500 | 191,036 |
| November 27, 2025 | 80,000 | 79,500 | 79,500 | 80,800 | 79,400 | 234,614 |
| November 26, 2025 | 78,700 | 80,400 | 80,400 | 80,400 | 78,300 | 306,661 |
| November 25, 2025 | 80,100 | 77,600 | 77,600 | 80,100 | 77,100 | 258,089 |
| November 24, 2025 | 78,600 | 79,300 | 79,300 | 79,600 | 77,400 | 470,805 |
| November 21, 2025 | 78,500 | 77,100 | 77,100 | 78,600 | 76,800 | 304,401 |
| November 20, 2025 | 79,500 | 79,600 | 79,600 | 80,400 | 78,400 | 420,950 |
| November 19, 2025 | 78,900 | 77,800 | 77,800 | 79,200 | 76,500 | 348,099 |
| November 18, 2025 | 79,400 | 77,800 | 77,800 | 80,100 | 77,600 | 380,175 |
| November 17, 2025 | 81,400 | 80,400 | 80,400 | 81,500 | 79,500 | 286,271 |
| November 14, 2025 | 80,800 | 80,400 | 80,400 | 82,200 | 80,100 | 383,941 |
| November 13, 2025 | 82,800 | 82,200 | 82,200 | 83,300 | 81,400 | 676,045 |
| November 12, 2025 | 78,500 | 83,300 | 83,300 | 84,400 | 77,900 | 1.29M |
| November 11, 2025 | 78,400 | 76,300 | 76,300 | 79,000 | 75,700 | 468,811 |
| November 10, 2025 | 75,400 | 78,400 | 78,400 | 78,700 | 75,300 | 581,878 |
| November 07, 2025 | 75,300 | 73,500 | 73,500 | 75,900 | 72,600 | 346,877 |
| November 06, 2025 | 74,800 | 75,800 | 75,800 | 76,600 | 73,300 | 519,179 |
| November 05, 2025 | 74,500 | 73,400 | 73,400 | 74,500 | 71,300 | 564,680 |
| November 04, 2025 | 77,500 | 74,700 | 74,700 | 77,500 | 74,400 | 582,005 |
| November 03, 2025 | 77,600 | 77,800 | 77,800 | 78,700 | 77,100 | 344,892 |
| October 31, 2025 | 77,700 | 77,300 | 77,300 | 79,000 | 77,100 | 484,495 |
| October 30, 2025 | 78,600 | 77,600 | 77,600 | 80,300 | 77,500 | 480,011 |
| October 29, 2025 | 78,800 | 77,800 | 77,800 | 78,800 | 76,800 | 370,354 |
| October 28, 2025 | 78,300 | 77,900 | 77,900 | 78,300 | 77,200 | 346,927 |
| October 27, 2025 | 79,000 | 78,600 | 78,600 | 80,700 | 77,000 | 630,696 |
| October 24, 2025 | 76,800 | 77,500 | 77,500 | 78,200 | 76,600 | 426,479 |
| October 23, 2025 | 76,300 | 75,700 | 75,700 | 76,800 | 75,200 | 303,327 |
| October 22, 2025 | 77,100 | 77,100 | 77,100 | 77,300 | 75,600 | 310,590 |
| October 21, 2025 | 80,500 | 76,900 | 76,900 | 80,500 | 76,600 | 652,286 |
| October 20, 2025 | 74,400 | 79,000 | 79,000 | 79,300 | 73,400 | 756,007 |
| October 17, 2025 | 74,900 | 74,400 | 74,400 | 74,900 | 73,300 | 371,665 |
| October 16, 2025 | 75,000 | 75,600 | 75,600 | 76,900 | 74,900 | 352,380 |
| October 15, 2025 | 72,500 | 74,900 | 74,900 | 74,900 | 71,800 | 363,748 |
| October 14, 2025 | 71,800 | 72,300 | 72,300 | 73,000 | 71,600 | 319,411 |
| October 13, 2025 | 72,400 | 71,700 | 71,700 | 72,400 | 70,700 | 318,086 |
| October 10, 2025 | 73,100 | 73,300 | 73,300 | 73,800 | 72,700 | 321,637 |
| October 02, 2025 | 71,800 | 72,400 | 72,400 | 73,900 | 71,500 | 433,504 |
| October 01, 2025 | 71,700 | 71,200 | 71,200 | 72,100 | 71,000 | 192,885 |
| September 30, 2025 | 71,900 | 71,700 | 71,700 | 72,200 | 71,400 | 187,206 |
| September 29, 2025 | 71,900 | 72,200 | 72,200 | 73,300 | 71,700 | 188,011 |
| September 26, 2025 | 72,500 | 71,400 | 71,400 | 72,600 | 71,000 | 239,998 |
| September 25, 2025 | 72,900 | 72,400 | 72,400 | 73,000 | 71,800 | 244,002 |
| September 24, 2025 | 74,200 | 72,900 | 72,900 | 74,300 | 72,000 | 268,629 |
| September 23, 2025 | 76,500 | 74,300 | 74,300 | 77,000 | 74,300 | 309,144 |
| September 22, 2025 | 75,400 | 76,300 | 76,300 | 77,500 | 75,000 | 291,432 |
| September 19, 2025 | 75,500 | 75,400 | 75,400 | 75,600 | 74,900 | 298,645 |
| September 18, 2025 | 75,000 | 74,950 | 74,950 | 75,600 | 73,900 | 348,968 |
| September 17, 2025 | 74,900 | 74,500 | 74,500 | 75,000 | 73,500 | 263,215 |
| September 16, 2025 | 75,900 | 75,500 | 75,500 | 76,000 | 75,000 | 299,733 |
| September 15, 2025 | 74,400 | 75,500 | 75,500 | 76,000 | 74,400 | 425,887 |
| September 12, 2025 | 74,800 | 74,000 | 74,000 | 74,900 | 73,100 | 244,735 |
| September 11, 2025 | 74,500 | 73,700 | 73,700 | 74,700 | 72,200 | 673,260 |
| September 10, 2025 | 73,100 | 74,200 | 74,200 | 74,400 | 72,200 | 489,295 |
| September 09, 2025 | 70,000 | 72,600 | 72,600 | 72,700 | 69,500 | 748,665 |
| September 08, 2025 | 68,500 | 69,500 | 69,500 | 69,900 | 68,100 | 184,201 |
