64,300.00
-500(-0.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 64,300 | 64,300 | 64,300 | 64,800 | 64,100 | 21,432 |
| December 23, 2025 | 64,500 | 64,800 | 64,800 | 65,600 | 64,000 | 37,987 |
| December 22, 2025 | 63,800 | 64,600 | 64,600 | 66,100 | 61,000 | 63,661 |
| December 19, 2025 | 60,800 | 63,700 | 63,700 | 64,100 | 60,800 | 68,144 |
| December 18, 2025 | 62,600 | 60,600 | 60,600 | 62,600 | 60,400 | 42,064 |
| December 17, 2025 | 60,900 | 62,600 | 62,600 | 62,800 | 60,900 | 31,293 |
| December 16, 2025 | 61,100 | 61,600 | 61,600 | 62,200 | 60,800 | 56,292 |
| December 15, 2025 | 61,500 | 61,600 | 61,600 | 62,000 | 60,800 | 30,502 |
| December 12, 2025 | 61,800 | 61,600 | 61,600 | 62,300 | 61,300 | 22,520 |
| December 11, 2025 | 61,700 | 61,400 | 61,400 | 62,000 | 61,000 | 84,666 |
| December 10, 2025 | 60,700 | 61,700 | 61,700 | 61,800 | 60,500 | 33,508 |
| December 09, 2025 | 60,800 | 60,500 | 60,500 | 60,900 | 60,400 | 37,804 |
| December 08, 2025 | 61,500 | 60,900 | 60,900 | 61,500 | 60,300 | 73,647 |
| December 05, 2025 | 62,900 | 62,300 | 62,300 | 62,900 | 61,400 | 28,952 |
| December 04, 2025 | 64,000 | 62,000 | 62,000 | 64,200 | 61,800 | 65,074 |
| December 03, 2025 | 65,500 | 63,800 | 63,800 | 65,600 | 63,700 | 55,450 |
| December 02, 2025 | 65,300 | 65,100 | 65,100 | 65,400 | 64,200 | 36,037 |
| December 01, 2025 | 63,700 | 64,200 | 64,200 | 65,400 | 63,700 | 34,978 |
| November 28, 2025 | 63,200 | 63,500 | 63,500 | 64,400 | 63,200 | 25,371 |
| November 27, 2025 | 63,800 | 63,100 | 63,100 | 64,000 | 62,200 | 21,139 |
| November 26, 2025 | 63,600 | 63,500 | 63,500 | 64,400 | 63,300 | 29,785 |
| November 25, 2025 | 64,400 | 63,300 | 63,300 | 64,900 | 63,000 | 29,801 |
| November 24, 2025 | 65,300 | 63,800 | 63,800 | 65,500 | 63,800 | 32,214 |
| November 21, 2025 | 64,400 | 64,500 | 64,500 | 65,100 | 63,800 | 30,843 |
| November 20, 2025 | 64,200 | 65,500 | 65,500 | 65,900 | 64,200 | 46,449 |
| November 19, 2025 | 64,800 | 63,900 | 63,900 | 65,100 | 63,400 | 56,107 |
| November 18, 2025 | 65,200 | 64,500 | 64,500 | 66,400 | 64,300 | 44,380 |
| November 17, 2025 | 65,300 | 65,800 | 65,800 | 66,200 | 65,000 | 21,428 |
| November 14, 2025 | 66,900 | 65,400 | 65,400 | 66,900 | 65,100 | 30,690 |
| November 13, 2025 | 65,800 | 67,400 | 67,400 | 67,400 | 65,700 | 41,606 |
| November 12, 2025 | 64,600 | 66,400 | 66,400 | 66,500 | 64,600 | 37,364 |
| November 11, 2025 | 65,500 | 64,600 | 64,600 | 66,400 | 64,000 | 60,147 |
| November 10, 2025 | 64,700 | 66,300 | 66,300 | 66,300 | 64,000 | 34,122 |
| November 07, 2025 | 65,400 | 63,600 | 63,600 | 65,400 | 63,000 | 61,286 |
| November 06, 2025 | 66,300 | 64,800 | 64,800 | 67,000 | 63,600 | 79,722 |
| November 05, 2025 | 67,200 | 66,200 | 66,200 | 67,300 | 64,400 | 59,455 |
| November 04, 2025 | 68,100 | 67,100 | 67,100 | 68,400 | 67,100 | 69,107 |
| November 03, 2025 | 72,400 | 68,100 | 68,100 | 72,500 | 68,100 | 103,528 |
| October 31, 2025 | 70,000 | 70,200 | 70,200 | 71,300 | 69,900 | 39,943 |
| October 30, 2025 | 71,300 | 69,500 | 69,500 | 71,400 | 69,100 | 52,533 |
| October 29, 2025 | 70,800 | 70,500 | 70,500 | 70,900 | 69,500 | 38,352 |
| October 28, 2025 | 70,400 | 69,500 | 69,500 | 71,300 | 69,500 | 54,750 |
| October 27, 2025 | 68,200 | 69,800 | 69,800 | 70,800 | 68,000 | 115,785 |
| October 24, 2025 | 68,600 | 67,800 | 67,800 | 68,600 | 67,200 | 30,522 |
| October 23, 2025 | 68,500 | 68,200 | 68,200 | 69,400 | 68,100 | 37,866 |
| October 22, 2025 | 68,500 | 68,700 | 68,700 | 68,800 | 67,500 | 29,452 |
| October 21, 2025 | 67,900 | 68,400 | 68,400 | 68,500 | 67,100 | 53,090 |
| October 20, 2025 | 67,000 | 67,500 | 67,500 | 67,500 | 66,100 | 68,726 |
| October 17, 2025 | 67,200 | 66,800 | 66,800 | 67,800 | 66,800 | 47,979 |
| October 16, 2025 | 67,200 | 66,700 | 66,700 | 68,300 | 66,500 | 85,513 |
| October 15, 2025 | 66,900 | 66,900 | 66,900 | 67,700 | 66,300 | 85,592 |
| October 14, 2025 | 68,600 | 66,800 | 66,800 | 69,000 | 66,200 | 115,544 |
| October 13, 2025 | 70,500 | 68,400 | 68,400 | 70,500 | 67,700 | 71,297 |
| October 10, 2025 | 70,700 | 71,100 | 71,100 | 71,100 | 69,350 | 71,647 |
| October 02, 2025 | 71,900 | 70,300 | 70,300 | 71,900 | 70,200 | 116,235 |
| October 01, 2025 | 71,100 | 71,900 | 71,900 | 72,500 | 70,900 | 86,927 |
| September 30, 2025 | 72,700 | 71,100 | 71,100 | 72,900 | 70,200 | 93,319 |
| September 29, 2025 | 74,200 | 73,400 | 73,400 | 74,900 | 73,200 | 52,864 |
| September 26, 2025 | 75,500 | 74,000 | 74,000 | 76,400 | 73,700 | 52,790 |
| September 25, 2025 | 75,600 | 75,500 | 75,500 | 76,000 | 74,300 | 83,499 |