80,000.00
+1300(+1.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79,300 | 78,700 | 78,700 | 79,800 | 78,500 | 1.09M |
| December 03, 2025 | 81,100 | 79,900 | 79,900 | 81,400 | 79,700 | 1.2M |
| December 02, 2025 | 79,700 | 81,400 | 81,400 | 82,300 | 79,300 | 2.02M |
| December 01, 2025 | 78,800 | 79,700 | 79,700 | 79,800 | 78,000 | 1.07M |
| November 28, 2025 | 78,100 | 78,000 | 78,000 | 78,500 | 77,100 | 1.19M |
| November 27, 2025 | 78,400 | 78,300 | 78,300 | 79,700 | 78,000 | 773,139 |
| November 26, 2025 | 79,000 | 79,000 | 79,000 | 79,500 | 78,200 | 953,824 |
| November 25, 2025 | 77,500 | 77,500 | 77,500 | 79,000 | 77,100 | 1.05M |
| November 24, 2025 | 77,700 | 76,300 | 76,300 | 79,000 | 76,300 | 3.25M |
| November 21, 2025 | 75,600 | 77,000 | 77,000 | 77,000 | 75,100 | 1.04M |
| November 20, 2025 | 77,100 | 76,700 | 76,700 | 78,050 | 76,700 | 836,270 |
| November 19, 2025 | 77,200 | 76,700 | 76,700 | 78,000 | 76,000 | 1.21M |
| November 18, 2025 | 77,700 | 76,400 | 76,400 | 78,800 | 75,500 | 913,382 |
| November 17, 2025 | 79,000 | 78,200 | 78,200 | 79,600 | 77,700 | 1.01M |
| November 14, 2025 | 80,800 | 79,600 | 79,600 | 80,900 | 79,300 | 731,700 |
| November 13, 2025 | 81,500 | 80,700 | 80,700 | 83,900 | 80,000 | 1.66M |
| November 12, 2025 | 77,900 | 81,400 | 81,400 | 81,500 | 77,900 | 2M |
| November 11, 2025 | 77,500 | 78,000 | 78,000 | 79,800 | 77,500 | 1.55M |
| November 10, 2025 | 80,000 | 78,800 | 78,800 | 82,000 | 78,800 | 2.19M |
| November 07, 2025 | 80,700 | 77,400 | 77,400 | 81,000 | 77,000 | 1.62M |
| November 06, 2025 | 76,200 | 79,200 | 79,200 | 80,500 | 75,700 | 1.79M |
| November 05, 2025 | 78,500 | 75,300 | 75,300 | 78,500 | 74,300 | 1.33M |
| November 04, 2025 | 73,700 | 76,400 | 76,400 | 77,500 | 73,400 | 1.69M |
| November 03, 2025 | 72,600 | 74,100 | 74,100 | 74,200 | 72,500 | 871,014 |
| October 31, 2025 | 73,400 | 73,300 | 73,300 | 74,300 | 72,500 | 1.69M |
| October 30, 2025 | 72,600 | 73,300 | 73,300 | 75,600 | 72,500 | 1.7M |
| October 29, 2025 | 76,000 | 74,400 | 74,400 | 76,000 | 73,100 | 1.53M |
| October 28, 2025 | 73,700 | 74,000 | 74,000 | 74,800 | 73,200 | 1.3M |
| October 27, 2025 | 73,200 | 74,500 | 74,500 | 75,400 | 73,100 | 860,452 |
| October 24, 2025 | 73,600 | 73,400 | 73,400 | 74,300 | 73,400 | 854,727 |
| October 23, 2025 | 72,900 | 73,300 | 73,300 | 74,900 | 72,200 | 974,313 |
| October 22, 2025 | 73,600 | 74,100 | 74,100 | 74,300 | 72,600 | 879,014 |
| October 21, 2025 | 74,200 | 73,900 | 73,900 | 77,300 | 73,700 | 1.09M |
| October 20, 2025 | 74,100 | 74,400 | 74,400 | 75,000 | 72,100 | 1.28M |
| October 17, 2025 | 72,000 | 73,100 | 73,100 | 73,700 | 71,400 | 1.28M |
| October 16, 2025 | 71,200 | 72,700 | 72,700 | 72,700 | 71,100 | 1.24M |
| October 15, 2025 | 69,300 | 71,100 | 71,100 | 71,200 | 69,300 | 1.39M |
| October 14, 2025 | 69,600 | 68,400 | 68,400 | 70,100 | 68,100 | 1.28M |
| October 13, 2025 | 72,100 | 70,400 | 70,400 | 72,300 | 69,600 | 1.86M |
| October 10, 2025 | 71,400 | 72,000 | 72,000 | 72,800 | 70,700 | 2.3M |
| October 02, 2025 | 71,000 | 71,400 | 71,400 | 72,600 | 70,800 | 1.85M |
| October 01, 2025 | 70,500 | 70,500 | 70,500 | 71,300 | 70,300 | 717,150 |
| September 30, 2025 | 71,000 | 70,800 | 70,800 | 71,500 | 70,500 | 1.59M |
| September 29, 2025 | 71,000 | 70,900 | 70,900 | 71,300 | 70,400 | 1.4M |
| September 26, 2025 | 69,200 | 69,200 | 69,200 | 69,900 | 68,800 | 1.54M |
| September 25, 2025 | 69,300 | 69,800 | 69,800 | 70,900 | 69,100 | 1.24M |
| September 24, 2025 | 70,000 | 69,100 | 69,100 | 70,200 | 68,700 | 981,893 |
| September 23, 2025 | 69,300 | 69,900 | 69,900 | 70,400 | 69,100 | 1.04M |
| September 22, 2025 | 69,800 | 69,500 | 69,500 | 70,600 | 69,500 | 818,240 |
| September 19, 2025 | 68,400 | 69,800 | 69,800 | 69,800 | 68,100 | 2.75M |
| September 18, 2025 | 69,200 | 69,000 | 69,000 | 69,800 | 68,200 | 1.31M |
| September 17, 2025 | 70,500 | 69,700 | 69,700 | 70,500 | 69,200 | 1.19M |
| September 16, 2025 | 70,000 | 70,900 | 70,900 | 71,400 | 69,600 | 1.52M |
| September 15, 2025 | 68,600 | 69,900 | 69,900 | 70,600 | 68,400 | 1.47M |
| September 12, 2025 | 68,900 | 69,200 | 69,200 | 69,400 | 68,100 | 1.37M |
| September 11, 2025 | 67,200 | 67,800 | 67,800 | 68,000 | 66,900 | 2.32M |
| September 10, 2025 | 65,300 | 67,500 | 67,500 | 68,300 | 64,700 | 2.32M |
| September 09, 2025 | 64,700 | 65,300 | 65,300 | 65,500 | 64,300 | 1.5M |
| September 08, 2025 | 64,500 | 64,400 | 64,400 | 64,600 | 63,700 | 742,971 |
| September 05, 2025 | 64,300 | 64,600 | 64,600 | 64,900 | 64,200 | 736,413 |
