57,100.00
+700(+1.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 57,500 | 56,400 | 56,400 | 57,900 | 55,700 | 50,981 |
| December 03, 2025 | 56,500 | 57,000 | 57,000 | 59,800 | 56,300 | 41,697 |
| December 02, 2025 | 55,000 | 56,200 | 56,200 | 56,500 | 55,000 | 27,793 |
| December 01, 2025 | 55,000 | 55,000 | 55,000 | 56,500 | 54,800 | 20,657 |
| November 28, 2025 | 55,200 | 55,000 | 55,000 | 55,800 | 53,100 | 30,401 |
| November 27, 2025 | 55,800 | 55,200 | 55,200 | 56,400 | 53,900 | 18,397 |
| November 26, 2025 | 55,800 | 55,800 | 55,800 | 56,600 | 54,500 | 13,832 |
| November 25, 2025 | 54,000 | 55,800 | 55,800 | 56,800 | 53,600 | 31,198 |
| November 24, 2025 | 54,800 | 52,700 | 52,700 | 55,000 | 52,600 | 21,389 |
| November 21, 2025 | 54,800 | 54,400 | 54,400 | 55,300 | 53,200 | 14,119 |
| November 20, 2025 | 57,900 | 56,000 | 56,000 | 57,900 | 56,000 | 9,878 |
| November 19, 2025 | 57,200 | 56,700 | 56,700 | 57,500 | 55,200 | 13,681 |
| November 18, 2025 | 60,000 | 56,500 | 56,500 | 60,100 | 56,000 | 21,661 |
| November 17, 2025 | 60,700 | 60,100 | 60,100 | 61,400 | 59,200 | 23,391 |
| November 14, 2025 | 62,900 | 60,400 | 60,400 | 62,900 | 60,300 | 26,354 |
| November 13, 2025 | 66,100 | 63,400 | 63,400 | 66,300 | 63,200 | 25,663 |
| November 12, 2025 | 69,000 | 66,100 | 66,100 | 69,100 | 64,800 | 59,258 |
| November 11, 2025 | 69,000 | 69,000 | 69,000 | 69,400 | 67,100 | 48,766 |
| November 10, 2025 | 59,400 | 66,000 | 66,000 | 68,900 | 59,400 | 72,306 |
| November 07, 2025 | 59,700 | 59,000 | 59,000 | 60,900 | 57,000 | 32,551 |
| November 06, 2025 | 58,500 | 61,300 | 61,300 | 62,400 | 58,200 | 32,943 |
| November 05, 2025 | 61,000 | 57,900 | 57,900 | 61,000 | 57,500 | 47,413 |
| November 04, 2025 | 62,200 | 62,000 | 62,000 | 65,000 | 60,600 | 32,221 |
| November 03, 2025 | 63,400 | 62,200 | 62,200 | 64,300 | 61,800 | 22,664 |
| October 31, 2025 | 63,700 | 63,400 | 63,400 | 64,600 | 62,800 | 17,894 |
| October 30, 2025 | 67,000 | 63,700 | 63,700 | 67,000 | 63,700 | 29,801 |
| October 29, 2025 | 66,300 | 66,600 | 66,600 | 67,100 | 64,900 | 17,334 |
| October 28, 2025 | 65,600 | 66,200 | 66,200 | 66,800 | 65,000 | 14,360 |
| October 27, 2025 | 64,700 | 65,800 | 65,800 | 67,200 | 64,600 | 32,364 |
| October 24, 2025 | 66,300 | 65,300 | 65,300 | 66,800 | 65,100 | 12,532 |
| October 23, 2025 | 66,600 | 66,300 | 66,300 | 67,400 | 65,300 | 11,565 |
| October 22, 2025 | 67,200 | 67,100 | 67,100 | 67,300 | 65,100 | 13,503 |
| October 21, 2025 | 68,500 | 67,200 | 67,200 | 69,700 | 66,600 | 17,041 |
| October 20, 2025 | 66,000 | 68,500 | 68,500 | 68,700 | 66,000 | 14,302 |
| October 17, 2025 | 67,400 | 66,000 | 66,000 | 68,000 | 65,600 | 19,916 |
| October 16, 2025 | 68,300 | 68,400 | 68,400 | 70,700 | 67,800 | 25,590 |
| October 15, 2025 | 67,000 | 68,300 | 68,300 | 69,000 | 67,000 | 46,542 |
| October 14, 2025 | 69,200 | 68,000 | 68,000 | 70,400 | 65,100 | 31,417 |
| October 13, 2025 | 68,800 | 69,200 | 69,200 | 70,100 | 68,500 | 17,231 |
| October 10, 2025 | 72,300 | 70,200 | 70,200 | 72,400 | 69,500 | 42,826 |
| October 02, 2025 | 72,200 | 72,400 | 72,400 | 74,100 | 69,000 | 26,504 |
| October 01, 2025 | 72,800 | 72,200 | 72,200 | 73,900 | 71,700 | 17,159 |
| September 30, 2025 | 73,900 | 72,800 | 72,800 | 74,400 | 72,100 | 21,490 |
| September 29, 2025 | 74,900 | 73,900 | 73,900 | 76,200 | 73,400 | 16,205 |
| September 26, 2025 | 74,100 | 74,900 | 74,900 | 75,500 | 73,000 | 15,241 |
| September 25, 2025 | 76,500 | 74,200 | 74,200 | 76,800 | 73,900 | 42,684 |
| September 24, 2025 | 78,900 | 76,500 | 76,500 | 79,000 | 75,100 | 29,380 |
| September 23, 2025 | 79,000 | 79,800 | 79,800 | 80,000 | 78,100 | 19,462 |
| September 22, 2025 | 79,700 | 79,000 | 79,000 | 81,700 | 77,300 | 21,652 |
| September 19, 2025 | 77,200 | 79,500 | 79,500 | 79,600 | 76,200 | 17,419 |
| September 18, 2025 | 75,000 | 77,000 | 77,000 | 78,300 | 75,000 | 15,567 |
| September 17, 2025 | 79,000 | 75,000 | 75,000 | 79,800 | 74,700 | 27,520 |
| September 16, 2025 | 80,000 | 79,000 | 79,000 | 82,200 | 77,500 | 17,891 |
| September 15, 2025 | 83,300 | 80,000 | 80,000 | 83,300 | 76,800 | 35,759 |
| September 12, 2025 | 87,500 | 83,400 | 83,400 | 87,500 | 82,700 | 40,539 |
| September 11, 2025 | 81,000 | 88,200 | 88,200 | 89,000 | 80,000 | 119,958 |
| September 10, 2025 | 77,000 | 81,000 | 81,000 | 81,600 | 75,500 | 36,225 |
| September 09, 2025 | 73,000 | 78,000 | 78,000 | 78,000 | 72,300 | 45,052 |
| September 08, 2025 | 72,800 | 73,000 | 73,000 | 74,300 | 68,600 | 40,791 |
| September 05, 2025 | 69,600 | 72,600 | 72,600 | 72,600 | 67,500 | 38,141 |
