85,800.00
-300(-0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 87,400 | 86,100 | 86,100 | 87,400 | 85,400 | 10,264 |
| December 03, 2025 | 85,800 | 87,400 | 87,400 | 88,500 | 84,900 | 29,988 |
| December 02, 2025 | 82,100 | 84,200 | 84,200 | 84,600 | 81,800 | 14,054 |
| December 01, 2025 | 82,900 | 82,000 | 82,000 | 83,000 | 80,700 | 12,783 |
| November 28, 2025 | 84,900 | 82,700 | 82,700 | 85,300 | 81,900 | 15,410 |
| November 27, 2025 | 84,500 | 84,900 | 84,900 | 86,600 | 83,800 | 15,186 |
| November 26, 2025 | 83,300 | 84,000 | 84,000 | 84,400 | 83,000 | 7,272 |
| November 25, 2025 | 83,400 | 82,900 | 82,900 | 84,700 | 81,700 | 21,049 |
| November 24, 2025 | 84,100 | 82,400 | 82,400 | 85,800 | 82,300 | 15,677 |
| November 21, 2025 | 84,500 | 83,600 | 83,600 | 84,500 | 81,900 | 17,053 |
| November 20, 2025 | 84,400 | 85,000 | 85,000 | 85,400 | 84,000 | 11,527 |
| November 19, 2025 | 84,300 | 83,800 | 83,800 | 85,100 | 83,300 | 14,387 |
| November 18, 2025 | 85,300 | 83,800 | 83,800 | 85,400 | 83,500 | 23,360 |
| November 17, 2025 | 81,500 | 85,400 | 85,400 | 86,000 | 81,500 | 49,513 |
| November 14, 2025 | 81,500 | 81,000 | 81,000 | 82,300 | 80,400 | 20,196 |
| November 13, 2025 | 83,800 | 82,600 | 82,600 | 83,800 | 81,500 | 33,243 |
| November 12, 2025 | 80,300 | 83,800 | 83,800 | 84,300 | 79,600 | 39,073 |
| November 11, 2025 | 81,800 | 79,500 | 79,500 | 82,200 | 79,000 | 15,014 |
| November 10, 2025 | 76,000 | 81,900 | 81,900 | 82,500 | 76,000 | 65,313 |
| November 07, 2025 | 76,400 | 75,600 | 75,600 | 77,000 | 74,000 | 12,364 |
| November 06, 2025 | 74,900 | 76,400 | 76,400 | 77,100 | 73,800 | 12,043 |
| November 05, 2025 | 75,900 | 74,200 | 74,200 | 75,900 | 72,100 | 17,793 |
| November 04, 2025 | 76,500 | 76,100 | 76,100 | 77,400 | 76,000 | 14,186 |
| November 03, 2025 | 75,100 | 76,000 | 76,000 | 77,000 | 74,600 | 19,213 |
| October 31, 2025 | 75,000 | 74,800 | 74,800 | 75,300 | 73,800 | 12,296 |
| October 30, 2025 | 74,900 | 74,500 | 74,500 | 75,300 | 74,200 | 15,238 |
| October 29, 2025 | 75,700 | 74,900 | 74,900 | 75,700 | 74,200 | 12,775 |
| October 28, 2025 | 75,000 | 75,400 | 75,400 | 75,400 | 73,800 | 15,229 |
| October 27, 2025 | 74,600 | 74,800 | 74,800 | 75,400 | 74,000 | 17,215 |
| October 24, 2025 | 74,000 | 74,200 | 74,200 | 74,800 | 73,400 | 11,666 |
| October 23, 2025 | 74,600 | 73,700 | 73,700 | 74,900 | 73,400 | 11,553 |
| October 22, 2025 | 73,400 | 74,500 | 74,500 | 74,600 | 72,700 | 10,977 |
| October 21, 2025 | 73,400 | 73,300 | 73,300 | 74,600 | 72,900 | 10,088 |
| October 20, 2025 | 72,700 | 73,400 | 73,400 | 73,400 | 72,000 | 6,816 |
| October 17, 2025 | 72,800 | 72,300 | 72,300 | 73,200 | 71,900 | 10,447 |
| October 16, 2025 | 72,900 | 72,600 | 72,600 | 73,600 | 72,100 | 10,540 |
| October 15, 2025 | 72,300 | 72,400 | 72,400 | 73,200 | 71,700 | 11,151 |
| October 14, 2025 | 71,300 | 72,400 | 72,400 | 72,900 | 71,300 | 11,945 |
| October 13, 2025 | 72,800 | 71,500 | 71,500 | 72,800 | 71,000 | 10,560 |
| October 10, 2025 | 75,400 | 72,800 | 72,800 | 75,400 | 72,500 | 12,181 |
| October 02, 2025 | 74,100 | 74,000 | 74,000 | 74,600 | 73,500 | 8,861 |
| October 01, 2025 | 74,800 | 73,900 | 73,900 | 74,800 | 73,900 | 6,067 |
| September 30, 2025 | 75,500 | 74,400 | 74,400 | 75,500 | 74,000 | 8,001 |
| September 29, 2025 | 74,500 | 75,200 | 75,200 | 75,900 | 74,200 | 7,142 |
| September 26, 2025 | 77,400 | 74,700 | 74,700 | 77,800 | 74,700 | 7,016 |
| September 25, 2025 | 76,600 | 77,200 | 77,200 | 79,000 | 75,500 | 13,641 |
| September 24, 2025 | 78,500 | 75,800 | 75,800 | 78,500 | 75,800 | 9,596 |
| September 23, 2025 | 78,400 | 78,200 | 78,200 | 78,700 | 77,900 | 7,679 |
| September 22, 2025 | 79,300 | 78,400 | 78,400 | 79,300 | 77,500 | 10,959 |
| September 19, 2025 | 80,500 | 78,100 | 78,100 | 80,700 | 78,100 | 24,188 |
| September 18, 2025 | 81,400 | 79,900 | 79,900 | 81,700 | 79,600 | 10,913 |
| September 17, 2025 | 82,000 | 81,400 | 81,400 | 82,300 | 80,400 | 12,027 |
| September 16, 2025 | 83,700 | 81,600 | 81,600 | 84,000 | 81,000 | 16,959 |
| September 15, 2025 | 80,000 | 83,000 | 83,000 | 84,500 | 79,800 | 35,121 |
| September 12, 2025 | 78,500 | 79,800 | 79,800 | 80,300 | 77,700 | 29,667 |
| September 11, 2025 | 78,000 | 77,900 | 77,900 | 78,500 | 76,700 | 17,283 |
| September 10, 2025 | 78,000 | 78,200 | 78,200 | 78,500 | 77,400 | 12,408 |
| September 09, 2025 | 76,800 | 77,100 | 77,100 | 77,700 | 75,900 | 11,903 |
| September 08, 2025 | 76,300 | 76,200 | 76,200 | 76,500 | 75,200 | 11,915 |
| September 05, 2025 | 75,600 | 75,600 | 75,600 | 76,800 | 75,100 | 12,554 |
