67,900.00
+200(+0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 68,600 | 67,700 | 67,700 | 68,800 | 67,000 | 177,493 |
| December 03, 2025 | 69,400 | 68,600 | 68,600 | 69,400 | 68,300 | 146,035 |
| December 02, 2025 | 69,000 | 68,600 | 68,600 | 69,700 | 68,300 | 222,186 |
| December 01, 2025 | 69,100 | 68,300 | 68,300 | 69,100 | 67,300 | 229,786 |
| November 28, 2025 | 66,100 | 68,000 | 68,000 | 68,300 | 66,100 | 359,993 |
| November 27, 2025 | 64,700 | 65,200 | 65,200 | 65,600 | 64,300 | 183,657 |
| November 26, 2025 | 63,100 | 64,400 | 64,400 | 64,400 | 62,800 | 213,097 |
| November 25, 2025 | 65,300 | 63,000 | 63,000 | 65,500 | 62,700 | 341,023 |
| November 24, 2025 | 66,600 | 65,200 | 65,200 | 66,700 | 64,900 | 242,935 |
| November 21, 2025 | 66,200 | 66,300 | 66,300 | 66,900 | 65,800 | 196,520 |
| November 20, 2025 | 67,200 | 67,800 | 67,800 | 68,050 | 66,800 | 192,596 |
| November 19, 2025 | 69,000 | 66,600 | 66,600 | 69,200 | 66,100 | 495,004 |
| November 18, 2025 | 70,100 | 68,700 | 68,700 | 71,100 | 68,500 | 378,495 |
| November 17, 2025 | 70,700 | 69,700 | 69,700 | 70,700 | 69,600 | 271,683 |
| November 14, 2025 | 70,500 | 69,500 | 69,500 | 71,600 | 69,400 | 463,044 |
| November 13, 2025 | 70,000 | 71,200 | 71,200 | 71,400 | 69,200 | 753,942 |
| November 12, 2025 | 72,600 | 71,900 | 71,900 | 73,300 | 71,400 | 416,639 |
| November 11, 2025 | 72,700 | 71,300 | 71,300 | 73,300 | 70,800 | 559,564 |
| November 10, 2025 | 73,200 | 72,600 | 72,600 | 73,300 | 71,600 | 337,654 |
| November 07, 2025 | 73,600 | 72,000 | 72,000 | 74,500 | 70,800 | 489,385 |
| November 06, 2025 | 79,000 | 74,200 | 74,200 | 79,300 | 74,200 | 660,775 |
| November 05, 2025 | 79,000 | 78,200 | 78,200 | 80,100 | 76,500 | 652,040 |
| November 04, 2025 | 83,300 | 81,700 | 81,700 | 83,800 | 81,400 | 653,177 |
| November 03, 2025 | 88,200 | 85,000 | 85,000 | 88,500 | 84,200 | 1.68M |
| October 31, 2025 | 81,600 | 80,900 | 80,900 | 82,300 | 80,300 | 487,012 |
| October 30, 2025 | 80,500 | 81,200 | 81,200 | 81,700 | 79,200 | 823,622 |
| October 29, 2025 | 79,400 | 79,000 | 79,000 | 79,500 | 78,200 | 360,559 |
| October 28, 2025 | 78,700 | 79,800 | 79,800 | 80,100 | 78,100 | 390,537 |
| October 27, 2025 | 76,500 | 79,200 | 79,200 | 79,500 | 76,000 | 736,053 |
| October 24, 2025 | 76,900 | 76,100 | 76,100 | 76,900 | 75,500 | 347,282 |
| October 23, 2025 | 75,000 | 77,000 | 77,000 | 79,300 | 74,600 | 913,710 |
| October 22, 2025 | 75,000 | 75,100 | 75,100 | 75,500 | 73,600 | 188,997 |
| October 21, 2025 | 72,900 | 75,300 | 75,300 | 75,900 | 72,600 | 649,672 |
| October 20, 2025 | 72,000 | 72,700 | 72,700 | 73,200 | 71,700 | 221,564 |
| October 17, 2025 | 72,900 | 71,700 | 71,700 | 73,200 | 71,600 | 320,244 |
| October 16, 2025 | 73,600 | 72,700 | 72,700 | 73,600 | 72,600 | 314,402 |
| October 15, 2025 | 74,900 | 73,100 | 73,100 | 75,100 | 72,500 | 444,234 |
| October 14, 2025 | 77,000 | 73,900 | 73,900 | 77,000 | 73,600 | 427,647 |
| October 13, 2025 | 74,000 | 77,000 | 77,000 | 77,000 | 73,700 | 378,349 |
| October 10, 2025 | 74,100 | 75,100 | 75,100 | 75,600 | 73,600 | 226,131 |
| October 02, 2025 | 74,100 | 73,500 | 73,500 | 74,300 | 73,300 | 278,397 |
| October 01, 2025 | 75,100 | 73,800 | 73,800 | 75,200 | 73,700 | 369,706 |
| September 30, 2025 | 76,100 | 74,600 | 74,600 | 76,100 | 74,200 | 225,734 |
| September 29, 2025 | 76,500 | 76,300 | 76,300 | 76,500 | 75,400 | 199,470 |
| September 26, 2025 | 74,900 | 76,000 | 76,000 | 77,200 | 73,900 | 632,915 |
| September 25, 2025 | 74,200 | 74,200 | 74,200 | 75,300 | 74,000 | 256,874 |
| September 24, 2025 | 76,200 | 74,900 | 74,900 | 76,200 | 73,800 | 277,557 |
| September 23, 2025 | 76,900 | 75,800 | 75,800 | 77,100 | 75,700 | 252,689 |
| September 22, 2025 | 78,300 | 77,000 | 77,000 | 78,300 | 76,800 | 299,882 |
| September 19, 2025 | 77,100 | 78,000 | 78,000 | 78,000 | 76,400 | 486,996 |
| September 18, 2025 | 77,200 | 77,100 | 77,100 | 77,500 | 76,500 | 289,798 |
| September 17, 2025 | 76,700 | 76,500 | 76,500 | 77,500 | 76,300 | 281,488 |
| September 16, 2025 | 76,000 | 76,200 | 76,200 | 76,400 | 75,500 | 206,921 |
| September 15, 2025 | 75,900 | 76,100 | 76,100 | 76,600 | 75,800 | 211,992 |
| September 12, 2025 | 76,200 | 76,800 | 76,800 | 77,200 | 75,900 | 375,322 |
| September 11, 2025 | 76,700 | 75,600 | 75,600 | 77,000 | 75,500 | 598,700 |
| September 10, 2025 | 80,100 | 77,000 | 77,000 | 80,100 | 76,600 | 1.49M |
| September 09, 2025 | 75,700 | 75,000 | 75,000 | 76,000 | 74,700 | 189,624 |
| September 08, 2025 | 75,700 | 75,600 | 75,600 | 76,000 | 74,000 | 175,533 |
| September 05, 2025 | 75,200 | 75,200 | 75,200 | 76,900 | 74,900 | 374,709 |