77,900.00
-1400(-1.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 76,000 | 77,900 | 77,900 | 80,900 | 75,800 | 8.72M |
| November 06, 2025 | 85,700 | 79,300 | 79,300 | 87,500 | 79,000 | 9.92M |
| November 05, 2025 | 86,200 | 83,600 | 83,600 | 86,500 | 79,200 | 12.06M |
| November 04, 2025 | 88,300 | 89,500 | 89,500 | 91,900 | 88,100 | 5.42M |
| November 03, 2025 | 89,500 | 89,500 | 89,500 | 90,300 | 88,700 | 4.16M |
| October 31, 2025 | 90,600 | 88,700 | 88,700 | 91,200 | 88,200 | 4.86M |
| October 30, 2025 | 93,200 | 89,700 | 89,700 | 93,700 | 89,100 | 10.55M |
| October 29, 2025 | 90,700 | 96,400 | 96,400 | 97,400 | 90,100 | 16.96M |
| October 28, 2025 | 83,600 | 86,400 | 86,400 | 86,500 | 82,300 | 10.01M |
| October 27, 2025 | 82,400 | 81,900 | 81,900 | 82,800 | 80,900 | 4.96M |
| October 24, 2025 | 78,300 | 80,900 | 80,900 | 81,000 | 77,400 | 8.28M |
| October 23, 2025 | 76,600 | 76,300 | 76,300 | 77,800 | 75,500 | 5.54M |
| October 22, 2025 | 78,300 | 79,000 | 79,000 | 79,100 | 77,100 | 5.03M |
| October 21, 2025 | 81,100 | 80,000 | 80,000 | 83,800 | 79,500 | 7.15M |
| October 20, 2025 | 82,200 | 80,300 | 80,300 | 82,300 | 79,400 | 4.71M |
| October 17, 2025 | 81,200 | 80,200 | 80,200 | 83,600 | 79,800 | 7.62M |
| October 16, 2025 | 84,700 | 83,700 | 83,700 | 84,700 | 82,400 | 7.43M |
| October 15, 2025 | 77,200 | 82,900 | 82,900 | 83,100 | 76,500 | 11.93M |
| October 14, 2025 | 79,600 | 75,800 | 75,800 | 79,700 | 74,500 | 12.01M |
| October 13, 2025 | 74,900 | 77,600 | 77,600 | 78,500 | 73,400 | 14.27M |
| October 10, 2025 | 66,300 | 74,500 | 74,500 | 74,800 | 66,100 | 19.9M |
| October 02, 2025 | 65,200 | 64,800 | 64,800 | 66,300 | 63,800 | 8.15M |
| October 01, 2025 | 62,700 | 64,600 | 64,600 | 65,600 | 62,700 | 7.17M |
| September 30, 2025 | 62,900 | 62,700 | 62,700 | 62,900 | 61,900 | 3.85M |
| September 29, 2025 | 62,700 | 62,900 | 62,900 | 64,200 | 62,100 | 3.65M |
| September 26, 2025 | 63,500 | 63,100 | 63,100 | 64,300 | 62,100 | 5.75M |
| September 25, 2025 | 67,000 | 64,000 | 64,000 | 67,000 | 63,500 | 7.6M |
| September 24, 2025 | 63,400 | 65,900 | 65,900 | 66,400 | 63,300 | 12.11M |
| September 23, 2025 | 62,000 | 63,100 | 63,100 | 64,400 | 61,800 | 7.85M |
| September 22, 2025 | 63,000 | 62,400 | 62,400 | 64,200 | 62,200 | 6.83M |
| September 19, 2025 | 61,900 | 60,800 | 60,800 | 63,300 | 60,600 | 5.34M |
| September 18, 2025 | 62,400 | 60,600 | 60,600 | 62,500 | 60,600 | 4.35M |
| September 17, 2025 | 62,200 | 61,300 | 61,300 | 62,200 | 60,800 | 4.42M |
| September 16, 2025 | 60,100 | 63,300 | 63,300 | 63,500 | 59,900 | 10.21M |
| September 15, 2025 | 60,500 | 58,800 | 58,800 | 60,700 | 58,600 | 6.29M |
| September 12, 2025 | 59,900 | 61,000 | 61,000 | 61,000 | 58,400 | 6.55M |
| September 11, 2025 | 62,700 | 61,000 | 61,000 | 62,800 | 60,700 | 5.15M |
| September 10, 2025 | 62,500 | 62,600 | 62,600 | 63,100 | 61,700 | 4.42M |
| September 09, 2025 | 61,100 | 62,200 | 62,200 | 62,700 | 60,200 | 4.35M |
| September 08, 2025 | 61,200 | 60,900 | 60,900 | 61,400 | 60,500 | 3.1M |
| September 05, 2025 | 62,500 | 61,800 | 61,800 | 62,600 | 61,400 | 3.13M |
| September 04, 2025 | 63,800 | 62,800 | 62,800 | 64,500 | 62,400 | 5.42M |
| September 03, 2025 | 61,300 | 62,400 | 62,400 | 63,100 | 61,200 | 5.68M |
| September 02, 2025 | 60,500 | 60,400 | 60,400 | 61,300 | 59,600 | 3.11M |
| September 01, 2025 | 60,800 | 59,600 | 59,600 | 62,700 | 59,100 | 5.72M |
| August 29, 2025 | 63,100 | 61,700 | 61,700 | 63,300 | 61,500 | 4.05M |
| August 28, 2025 | 63,100 | 62,900 | 62,900 | 63,600 | 62,500 | 3.24M |
| August 27, 2025 | 64,000 | 63,100 | 63,100 | 64,800 | 62,700 | 5.42M |
| August 26, 2025 | 64,400 | 63,300 | 63,300 | 64,500 | 62,500 | 8.65M |
| August 25, 2025 | 63,800 | 65,900 | 65,900 | 66,200 | 62,700 | 9.09M |
| August 22, 2025 | 62,800 | 62,200 | 62,200 | 63,000 | 61,500 | 6.05M |
| August 21, 2025 | 58,200 | 61,500 | 61,500 | 63,300 | 57,200 | 18.86M |
| August 20, 2025 | 54,300 | 57,400 | 57,400 | 58,300 | 51,100 | 27.97M |
| August 19, 2025 | 62,700 | 59,500 | 59,500 | 63,800 | 59,500 | 11.99M |
| August 18, 2025 | 65,300 | 65,100 | 65,100 | 66,800 | 64,900 | 3.5M |
| August 14, 2025 | 66,100 | 65,500 | 65,500 | 66,400 | 64,400 | 4.56M |
| August 13, 2025 | 66,900 | 66,500 | 66,500 | 67,000 | 65,200 | 3.75M |
| August 12, 2025 | 70,000 | 65,500 | 65,500 | 70,600 | 65,100 | 11.74M |
| August 11, 2025 | 66,900 | 69,400 | 69,400 | 70,000 | 66,600 | 12.12M |
| August 08, 2025 | 65,800 | 66,400 | 66,400 | 66,500 | 64,700 | 3.43M |
