66,500.00
-900(-1.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 67,000 | 66,500 | 66,500 | 67,200 | 65,200 | 102,381 |
| November 06, 2025 | 64,800 | 67,400 | 67,400 | 68,100 | 64,000 | 152,449 |
| November 05, 2025 | 64,700 | 64,100 | 64,100 | 64,900 | 63,200 | 111,971 |
| November 04, 2025 | 64,000 | 64,500 | 64,500 | 64,800 | 62,700 | 77,277 |
| November 03, 2025 | 65,100 | 64,400 | 64,400 | 65,500 | 64,100 | 54,314 |
| October 31, 2025 | 65,600 | 65,100 | 65,100 | 65,600 | 64,600 | 75,453 |
| October 30, 2025 | 66,100 | 65,500 | 65,500 | 67,000 | 65,300 | 80,153 |
| October 29, 2025 | 67,200 | 66,300 | 66,300 | 67,200 | 66,000 | 54,683 |
| October 28, 2025 | 67,400 | 66,900 | 66,900 | 68,300 | 66,500 | 52,360 |
| October 27, 2025 | 67,100 | 67,400 | 67,400 | 67,700 | 66,800 | 46,764 |
| October 24, 2025 | 68,000 | 67,100 | 67,100 | 68,000 | 66,500 | 55,324 |
| October 23, 2025 | 67,800 | 67,500 | 67,500 | 68,800 | 67,400 | 43,329 |
| October 22, 2025 | 66,500 | 68,400 | 68,400 | 68,700 | 66,500 | 68,770 |
| October 21, 2025 | 67,200 | 66,600 | 66,600 | 67,400 | 66,500 | 55,084 |
| October 20, 2025 | 66,900 | 67,200 | 67,200 | 67,400 | 66,000 | 42,302 |
| October 17, 2025 | 67,100 | 66,900 | 66,900 | 67,500 | 66,600 | 43,226 |
| October 16, 2025 | 66,800 | 67,300 | 67,300 | 67,900 | 66,700 | 84,364 |
| October 15, 2025 | 67,000 | 67,000 | 67,000 | 67,200 | 66,400 | 236,025 |
| October 14, 2025 | 66,500 | 66,900 | 66,900 | 67,200 | 66,200 | 78,870 |
| October 13, 2025 | 67,000 | 66,900 | 66,900 | 67,200 | 66,200 | 79,927 |
| October 10, 2025 | 69,000 | 66,900 | 66,900 | 69,200 | 66,800 | 96,240 |
| October 02, 2025 | 70,300 | 69,600 | 69,600 | 70,700 | 69,100 | 61,948 |
| October 01, 2025 | 71,000 | 69,800 | 69,800 | 71,300 | 69,700 | 35,523 |
| September 30, 2025 | 70,400 | 70,800 | 70,800 | 71,400 | 70,200 | 30,031 |
| September 29, 2025 | 71,000 | 70,600 | 70,600 | 72,100 | 70,500 | 25,227 |
| September 26, 2025 | 70,500 | 70,300 | 70,300 | 71,200 | 70,000 | 34,707 |
| September 25, 2025 | 70,600 | 71,200 | 71,200 | 71,700 | 70,200 | 24,781 |
| September 24, 2025 | 71,600 | 70,600 | 70,600 | 71,600 | 70,000 | 34,716 |
| September 23, 2025 | 71,200 | 71,400 | 71,400 | 71,900 | 70,200 | 72,592 |
| September 22, 2025 | 73,000 | 71,800 | 71,800 | 73,100 | 71,500 | 53,280 |
| September 19, 2025 | 72,600 | 72,500 | 72,500 | 73,800 | 71,800 | 83,120 |
| September 18, 2025 | 71,500 | 72,600 | 72,600 | 73,000 | 71,500 | 75,287 |
| September 17, 2025 | 70,100 | 71,500 | 71,500 | 71,900 | 70,000 | 62,058 |
| September 16, 2025 | 70,600 | 70,300 | 70,300 | 71,400 | 70,200 | 59,409 |
| September 15, 2025 | 68,100 | 70,000 | 70,000 | 70,400 | 68,100 | 89,343 |
| September 12, 2025 | 68,200 | 68,300 | 68,300 | 68,700 | 67,900 | 27,844 |
| September 11, 2025 | 68,100 | 68,000 | 68,000 | 68,500 | 67,600 | 49,827 |
| September 10, 2025 | 67,800 | 68,100 | 68,100 | 68,700 | 67,600 | 33,279 |
| September 09, 2025 | 67,800 | 67,800 | 67,800 | 68,300 | 67,000 | 51,718 |
| September 08, 2025 | 67,300 | 67,100 | 67,100 | 67,500 | 66,400 | 45,628 |
| September 05, 2025 | 66,300 | 66,900 | 66,900 | 67,300 | 66,100 | 46,917 |
| September 04, 2025 | 64,700 | 66,600 | 66,600 | 66,600 | 64,700 | 33,585 |
| September 03, 2025 | 64,500 | 65,100 | 65,100 | 65,300 | 64,300 | 46,693 |
| September 02, 2025 | 66,300 | 64,700 | 64,700 | 66,700 | 64,500 | 103,341 |
| September 01, 2025 | 66,500 | 66,300 | 66,300 | 67,000 | 65,800 | 44,314 |
| August 29, 2025 | 67,200 | 66,100 | 66,100 | 67,200 | 65,700 | 32,409 |
| August 28, 2025 | 66,000 | 66,700 | 66,700 | 67,100 | 65,700 | 37,815 |
| August 27, 2025 | 66,500 | 66,000 | 66,000 | 66,500 | 65,500 | 35,079 |
| August 26, 2025 | 66,400 | 66,500 | 66,500 | 67,100 | 66,200 | 42,748 |
| August 25, 2025 | 66,100 | 66,400 | 66,400 | 66,700 | 66,100 | 22,350 |
| August 22, 2025 | 66,000 | 65,900 | 65,900 | 66,500 | 65,600 | 32,301 |
| August 21, 2025 | 66,100 | 66,200 | 66,200 | 66,700 | 65,900 | 30,585 |
| August 20, 2025 | 66,500 | 66,200 | 66,200 | 66,600 | 65,200 | 62,255 |
| August 19, 2025 | 66,100 | 65,900 | 65,900 | 66,500 | 65,600 | 34,681 |
| August 18, 2025 | 67,200 | 66,300 | 66,300 | 67,400 | 66,200 | 34,922 |
| August 14, 2025 | 67,300 | 66,900 | 66,900 | 67,400 | 66,500 | 74,461 |
| August 13, 2025 | 67,700 | 66,700 | 66,700 | 67,700 | 66,400 | 45,038 |
| August 12, 2025 | 67,700 | 67,100 | 67,100 | 68,200 | 66,700 | 90,447 |
| August 11, 2025 | 70,800 | 67,800 | 67,800 | 70,800 | 67,400 | 143,392 |
| August 08, 2025 | 72,200 | 70,400 | 70,400 | 72,800 | 69,100 | 168,927 |
