46,550.00
+300(+0.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 46,400 | 46,500 | 46,500 | 46,950 | 46,050 | 1,916 |
| December 04, 2025 | 46,500 | 46,250 | 46,250 | 47,000 | 46,050 | 1,638 |
| December 03, 2025 | 45,350 | 46,500 | 46,500 | 47,400 | 45,350 | 2,194 |
| December 02, 2025 | 45,050 | 45,400 | 45,400 | 47,000 | 45,000 | 3,409 |
| December 01, 2025 | 45,350 | 45,050 | 45,050 | 45,900 | 44,650 | 3,148 |
| November 28, 2025 | 44,500 | 45,450 | 45,450 | 46,000 | 44,200 | 4,439 |
| November 27, 2025 | 44,900 | 44,500 | 44,500 | 45,500 | 44,450 | 2,035 |
| November 26, 2025 | 45,100 | 44,700 | 44,700 | 45,500 | 44,600 | 524 |
| November 25, 2025 | 45,150 | 45,050 | 45,050 | 46,300 | 45,000 | 2,803 |
| November 24, 2025 | 45,050 | 45,600 | 45,600 | 45,850 | 45,000 | 978 |
| November 21, 2025 | 45,200 | 45,350 | 45,350 | 45,900 | 45,050 | 996 |
| November 20, 2025 | 46,800 | 45,400 | 45,400 | 46,900 | 45,150 | 1,399 |
| November 19, 2025 | 45,400 | 45,900 | 45,900 | 46,300 | 45,000 | 2,027 |
| November 18, 2025 | 45,550 | 45,450 | 45,450 | 46,200 | 45,000 | 823 |
| November 17, 2025 | 44,700 | 45,550 | 45,550 | 46,950 | 44,450 | 2,095 |
| November 14, 2025 | 45,000 | 44,850 | 44,850 | 45,250 | 44,850 | 242 |
| November 13, 2025 | 44,900 | 44,900 | 44,900 | 46,450 | 44,400 | 1,414 |
| November 12, 2025 | 44,700 | 45,150 | 45,150 | 45,800 | 44,400 | 2,759 |
| November 11, 2025 | 46,300 | 45,100 | 45,100 | 46,900 | 45,050 | 1,606 |
| November 10, 2025 | 45,750 | 46,050 | 46,050 | 46,900 | 44,450 | 3,804 |
| November 07, 2025 | 45,000 | 45,000 | 45,000 | 46,350 | 44,200 | 1,641 |
| November 06, 2025 | 44,100 | 44,500 | 44,500 | 45,300 | 44,050 | 1,151 |
| November 05, 2025 | 44,350 | 44,300 | 44,300 | 46,000 | 44,050 | 1,528 |
| November 04, 2025 | 45,050 | 44,550 | 44,550 | 46,500 | 44,500 | 2,990 |
| November 03, 2025 | 46,900 | 45,000 | 45,000 | 46,900 | 44,750 | 1,152 |
| October 31, 2025 | 44,850 | 45,550 | 45,550 | 46,600 | 44,300 | 4,460 |
| October 30, 2025 | 45,150 | 45,300 | 45,300 | 46,950 | 44,500 | 5,632 |
| October 29, 2025 | 46,900 | 45,000 | 45,000 | 46,900 | 45,000 | 2,205 |
| October 28, 2025 | 47,000 | 45,750 | 45,750 | 47,200 | 45,750 | 1,207 |
| October 27, 2025 | 47,600 | 47,200 | 47,200 | 48,500 | 45,750 | 4,789 |
| October 24, 2025 | 48,500 | 47,700 | 47,700 | 48,500 | 46,600 | 2,898 |
| October 23, 2025 | 47,550 | 47,950 | 47,950 | 48,250 | 47,050 | 1,867 |
| October 22, 2025 | 47,250 | 47,950 | 47,950 | 48,300 | 47,050 | 686 |
| October 21, 2025 | 47,350 | 47,250 | 47,250 | 48,200 | 47,050 | 3,475 |
| October 20, 2025 | 46,750 | 47,350 | 47,350 | 49,000 | 46,600 | 3,315 |
| October 17, 2025 | 46,950 | 47,000 | 47,000 | 48,500 | 46,350 | 4,683 |
| October 16, 2025 | 47,150 | 47,000 | 47,000 | 49,000 | 46,150 | 3,371 |
| October 15, 2025 | 46,500 | 47,350 | 47,350 | 48,900 | 45,150 | 6,531 |
| October 14, 2025 | 46,250 | 46,400 | 46,400 | 47,450 | 45,900 | 4,314 |
| October 13, 2025 | 46,950 | 46,500 | 46,500 | 47,800 | 46,400 | 1,766 |
| October 10, 2025 | 46,950 | 47,000 | 47,000 | 49,200 | 45,550 | 5,785 |
| October 02, 2025 | 45,150 | 46,000 | 46,000 | 48,600 | 45,000 | 4,825 |
| October 01, 2025 | 44,900 | 45,350 | 45,350 | 46,650 | 44,900 | 2,179 |
| September 30, 2025 | 45,050 | 44,900 | 44,900 | 45,900 | 44,900 | 374 |
| September 29, 2025 | 45,150 | 45,050 | 45,050 | 46,200 | 45,000 | 449 |
| September 26, 2025 | 44,300 | 45,500 | 45,500 | 46,200 | 44,300 | 407 |
| September 25, 2025 | 44,850 | 45,000 | 45,000 | 45,600 | 44,750 | 176 |
| September 24, 2025 | 45,550 | 44,850 | 44,850 | 46,000 | 44,850 | 456 |
| September 23, 2025 | 45,500 | 45,900 | 45,900 | 46,000 | 44,550 | 867 |
| September 22, 2025 | 45,600 | 44,700 | 44,700 | 45,700 | 44,700 | 429 |
| September 19, 2025 | 44,100 | 44,900 | 44,900 | 45,400 | 44,100 | 708 |
| September 18, 2025 | 44,450 | 44,200 | 44,200 | 44,500 | 43,600 | 179 |
| September 17, 2025 | 43,600 | 43,850 | 43,850 | 44,800 | 43,600 | 294 |
| September 16, 2025 | 43,900 | 43,600 | 43,600 | 44,850 | 43,600 | 549 |
| September 15, 2025 | 42,500 | 43,750 | 43,750 | 44,950 | 42,500 | 968 |
| September 12, 2025 | 42,650 | 42,500 | 42,500 | 43,450 | 41,950 | 1,398 |
| September 11, 2025 | 43,150 | 42,700 | 42,700 | 44,650 | 42,600 | 746 |
| September 10, 2025 | 43,700 | 43,150 | 43,150 | 44,650 | 43,150 | 775 |
| September 09, 2025 | 43,650 | 43,650 | 43,650 | 45,500 | 43,550 | 433 |
| September 08, 2025 | 44,450 | 43,550 | 43,550 | 44,600 | 43,550 | 250 |
