66,300.00
-200(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 66,900 | 66,500 | 66,500 | 67,000 | 65,700 | 5,301 |
| December 03, 2025 | 64,800 | 66,900 | 66,900 | 67,100 | 64,500 | 13,455 |
| December 02, 2025 | 64,000 | 64,700 | 64,700 | 64,900 | 64,000 | 3,283 |
| December 01, 2025 | 64,900 | 63,900 | 63,900 | 65,300 | 63,800 | 8,308 |
| November 28, 2025 | 64,000 | 64,800 | 64,800 | 64,800 | 63,400 | 8,791 |
| November 27, 2025 | 64,800 | 63,500 | 63,500 | 64,800 | 63,300 | 15,928 |
| November 26, 2025 | 64,400 | 64,300 | 64,300 | 64,700 | 63,700 | 13,214 |
| November 25, 2025 | 64,600 | 64,400 | 64,400 | 65,500 | 64,200 | 7,936 |
| November 24, 2025 | 65,100 | 64,500 | 64,500 | 65,900 | 64,400 | 11,746 |
| November 21, 2025 | 65,100 | 65,300 | 65,300 | 65,500 | 64,300 | 8,843 |
| November 20, 2025 | 66,200 | 65,900 | 65,900 | 66,300 | 65,300 | 5,809 |
| November 19, 2025 | 65,500 | 65,400 | 65,400 | 66,000 | 64,700 | 7,525 |
| November 18, 2025 | 66,000 | 65,400 | 65,400 | 66,600 | 64,800 | 11,570 |
| November 17, 2025 | 68,700 | 66,000 | 66,000 | 68,700 | 66,000 | 18,637 |
| November 14, 2025 | 68,000 | 68,200 | 68,200 | 69,900 | 67,800 | 24,760 |
| November 13, 2025 | 68,700 | 69,600 | 69,600 | 70,000 | 68,400 | 26,991 |
| November 12, 2025 | 67,100 | 68,400 | 68,400 | 68,800 | 66,600 | 19,793 |
| November 11, 2025 | 66,900 | 66,900 | 66,900 | 67,300 | 65,800 | 11,901 |
| November 10, 2025 | 64,700 | 66,900 | 66,900 | 67,000 | 64,200 | 31,200 |
| November 07, 2025 | 64,600 | 64,000 | 64,000 | 64,700 | 63,000 | 12,622 |
| November 06, 2025 | 62,200 | 64,600 | 64,600 | 64,800 | 62,200 | 20,030 |
| November 05, 2025 | 61,900 | 62,000 | 62,000 | 62,700 | 61,100 | 13,109 |
| November 04, 2025 | 62,500 | 62,600 | 62,600 | 63,000 | 62,100 | 5,478 |
| November 03, 2025 | 63,100 | 62,500 | 62,500 | 63,500 | 62,300 | 7,810 |
| October 31, 2025 | 63,500 | 63,100 | 63,100 | 63,900 | 63,000 | 7,115 |
| October 30, 2025 | 63,700 | 63,500 | 63,500 | 63,900 | 63,000 | 9,060 |
| October 29, 2025 | 63,800 | 63,900 | 63,900 | 64,400 | 63,200 | 7,828 |
| October 28, 2025 | 63,900 | 63,800 | 63,800 | 64,100 | 63,500 | 4,885 |
| October 27, 2025 | 63,900 | 64,000 | 64,000 | 64,600 | 63,600 | 6,856 |
| October 24, 2025 | 63,300 | 64,000 | 64,000 | 64,300 | 63,300 | 6,999 |
| October 23, 2025 | 64,300 | 63,400 | 63,400 | 64,300 | 63,100 | 3,936 |
| October 22, 2025 | 63,300 | 64,300 | 64,300 | 64,400 | 62,800 | 9,589 |
| October 21, 2025 | 64,000 | 63,300 | 63,300 | 64,200 | 63,000 | 7,621 |
| October 20, 2025 | 62,600 | 63,600 | 63,600 | 63,600 | 61,900 | 10,282 |
| October 17, 2025 | 62,400 | 62,600 | 62,600 | 62,900 | 61,900 | 6,512 |
| October 16, 2025 | 62,700 | 62,900 | 62,900 | 63,200 | 62,400 | 5,426 |
| October 15, 2025 | 60,900 | 62,400 | 62,400 | 62,600 | 60,900 | 6,819 |
| October 14, 2025 | 61,400 | 60,900 | 60,900 | 61,800 | 60,900 | 6,499 |
| October 13, 2025 | 61,700 | 61,300 | 61,300 | 62,500 | 61,200 | 9,730 |
| October 10, 2025 | 62,300 | 62,300 | 62,300 | 63,100 | 62,000 | 6,893 |
| October 02, 2025 | 62,900 | 63,000 | 63,000 | 63,600 | 62,900 | 6,460 |
| October 01, 2025 | 62,200 | 62,900 | 62,900 | 62,900 | 62,100 | 7,329 |
| September 30, 2025 | 62,200 | 62,200 | 62,200 | 62,600 | 61,700 | 3,646 |
| September 29, 2025 | 61,500 | 62,200 | 62,200 | 62,400 | 61,400 | 4,028 |
| September 26, 2025 | 61,600 | 61,500 | 61,500 | 62,100 | 61,100 | 5,943 |
| September 25, 2025 | 62,300 | 61,600 | 61,600 | 62,300 | 61,300 | 5,631 |
| September 24, 2025 | 62,900 | 62,200 | 62,200 | 63,000 | 62,200 | 8,247 |
| September 23, 2025 | 63,200 | 62,900 | 62,900 | 63,700 | 62,500 | 8,585 |
| September 22, 2025 | 62,900 | 63,200 | 63,200 | 63,500 | 62,600 | 9,726 |
| September 19, 2025 | 62,600 | 62,200 | 62,200 | 62,900 | 61,500 | 8,691 |
| September 18, 2025 | 62,500 | 63,000 | 63,000 | 63,300 | 62,500 | 7,464 |
| September 17, 2025 | 62,900 | 62,700 | 62,700 | 63,200 | 62,500 | 5,032 |
| September 16, 2025 | 64,400 | 62,800 | 62,800 | 64,400 | 62,800 | 11,356 |
| September 15, 2025 | 63,900 | 64,000 | 64,000 | 64,200 | 63,400 | 7,609 |
| September 12, 2025 | 63,100 | 63,900 | 63,900 | 64,100 | 63,100 | 12,376 |
| September 11, 2025 | 63,800 | 63,400 | 63,400 | 63,800 | 63,000 | 4,534 |
| September 10, 2025 | 63,000 | 63,500 | 63,500 | 63,700 | 63,000 | 9,511 |
| September 09, 2025 | 62,700 | 63,000 | 63,000 | 63,100 | 62,400 | 5,428 |
| September 08, 2025 | 62,000 | 62,600 | 62,600 | 62,900 | 61,700 | 3,654 |
| September 05, 2025 | 62,100 | 62,000 | 62,000 | 62,400 | 61,900 | 2,533 |