73,300.00
-1600(-2.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 75,800 | 74,900 | 74,900 | 76,100 | 74,300 | 43,434 |
| December 03, 2025 | 74,400 | 75,800 | 75,800 | 76,100 | 74,400 | 99,735 |
| December 02, 2025 | 73,700 | 74,600 | 74,600 | 75,300 | 72,900 | 67,752 |
| December 01, 2025 | 71,600 | 73,500 | 73,500 | 73,800 | 71,500 | 94,909 |
| November 28, 2025 | 72,400 | 71,500 | 71,500 | 72,400 | 70,800 | 59,719 |
| November 27, 2025 | 71,500 | 72,000 | 72,000 | 72,400 | 71,000 | 63,440 |
| November 26, 2025 | 72,300 | 72,000 | 72,000 | 72,400 | 70,800 | 49,144 |
| November 25, 2025 | 72,100 | 71,100 | 71,100 | 72,100 | 70,700 | 51,215 |
| November 24, 2025 | 73,900 | 71,600 | 71,600 | 75,300 | 71,100 | 134,031 |
| November 21, 2025 | 74,000 | 74,300 | 74,300 | 74,500 | 72,400 | 100,523 |
| November 20, 2025 | 72,000 | 73,300 | 73,300 | 74,500 | 71,200 | 64,396 |
| November 19, 2025 | 73,700 | 72,100 | 72,100 | 75,400 | 71,900 | 139,944 |
| November 18, 2025 | 72,400 | 73,000 | 73,000 | 75,100 | 72,400 | 136,789 |
| November 17, 2025 | 72,600 | 73,100 | 73,100 | 74,200 | 72,400 | 43,493 |
| November 14, 2025 | 71,400 | 72,800 | 72,800 | 74,300 | 71,300 | 148,916 |
| November 13, 2025 | 71,100 | 71,700 | 71,700 | 72,600 | 71,100 | 86,305 |
| November 12, 2025 | 69,600 | 71,800 | 71,800 | 72,000 | 69,000 | 83,598 |
| November 11, 2025 | 69,800 | 69,300 | 69,300 | 70,200 | 68,600 | 83,854 |
| November 10, 2025 | 68,000 | 70,200 | 70,200 | 71,000 | 67,500 | 131,122 |
| 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 |
