65,400.00
+300(+0.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 64,700 | 65,400 | 65,400 | 65,700 | 64,200 | 286,399 |
| December 04, 2025 | 65,100 | 65,100 | 65,100 | 66,100 | 64,000 | 487,224 |
| December 03, 2025 | 67,000 | 66,000 | 66,000 | 68,700 | 65,500 | 633,096 |
| December 02, 2025 | 67,000 | 65,600 | 65,600 | 67,200 | 64,900 | 501,281 |
| December 01, 2025 | 70,100 | 66,600 | 66,600 | 70,300 | 65,900 | 810,603 |
| November 28, 2025 | 65,200 | 68,300 | 68,300 | 69,000 | 64,100 | 1.2M |
| November 27, 2025 | 63,700 | 64,800 | 64,800 | 65,300 | 63,400 | 528,515 |
| November 26, 2025 | 65,700 | 64,500 | 64,500 | 66,600 | 62,600 | 1.55M |
| November 25, 2025 | 60,600 | 63,100 | 63,100 | 64,500 | 58,900 | 2.8M |
| November 24, 2025 | 55,200 | 56,400 | 56,400 | 56,500 | 54,700 | 532,525 |
| November 21, 2025 | 55,400 | 54,400 | 54,400 | 56,500 | 54,200 | 539,937 |
| November 20, 2025 | 58,300 | 58,100 | 58,100 | 58,700 | 56,600 | 426,967 |
| November 19, 2025 | 56,900 | 56,100 | 56,100 | 57,400 | 54,400 | 429,979 |
| November 18, 2025 | 58,000 | 56,900 | 56,900 | 58,700 | 56,400 | 569,143 |
| November 17, 2025 | 58,000 | 59,100 | 59,100 | 59,400 | 56,600 | 472,529 |
| November 14, 2025 | 55,700 | 56,500 | 56,500 | 59,600 | 55,000 | 845,771 |
| November 13, 2025 | 56,200 | 56,200 | 56,200 | 57,500 | 55,800 | 449,218 |
| November 12, 2025 | 57,100 | 56,900 | 56,900 | 57,200 | 55,800 | 339,881 |
| November 11, 2025 | 57,900 | 57,100 | 57,100 | 58,400 | 56,200 | 346,148 |
| November 10, 2025 | 55,500 | 56,900 | 56,900 | 56,900 | 54,600 | 420,504 |
| November 07, 2025 | 56,500 | 54,900 | 54,900 | 57,300 | 54,200 | 513,380 |
| November 06, 2025 | 56,700 | 57,600 | 57,600 | 57,900 | 56,400 | 564,875 |
| November 05, 2025 | 57,100 | 55,400 | 55,400 | 58,500 | 53,100 | 954,911 |
| November 04, 2025 | 58,200 | 58,900 | 58,900 | 60,300 | 57,100 | 918,188 |
| November 03, 2025 | 58,000 | 58,000 | 58,000 | 58,100 | 56,300 | 603,933 |
| October 31, 2025 | 57,500 | 57,700 | 57,700 | 58,400 | 57,500 | 322,699 |
| October 30, 2025 | 58,300 | 58,200 | 58,200 | 58,700 | 56,600 | 546,031 |
| October 29, 2025 | 57,800 | 58,400 | 58,400 | 58,800 | 57,400 | 547,405 |
| October 28, 2025 | 57,500 | 57,300 | 57,300 | 58,400 | 56,800 | 468,260 |
| October 27, 2025 | 58,800 | 57,300 | 57,300 | 58,900 | 56,800 | 535,102 |
| October 24, 2025 | 58,300 | 58,000 | 58,000 | 58,700 | 57,600 | 440,202 |
| October 23, 2025 | 56,500 | 57,500 | 57,500 | 57,600 | 56,200 | 464,571 |
| October 22, 2025 | 56,400 | 57,500 | 57,500 | 57,800 | 55,400 | 483,994 |
| October 21, 2025 | 58,200 | 56,800 | 56,800 | 58,600 | 55,800 | 550,673 |
| October 20, 2025 | 56,900 | 57,900 | 57,900 | 58,800 | 56,900 | 408,961 |
| October 17, 2025 | 56,400 | 57,100 | 57,100 | 58,500 | 56,300 | 566,521 |
| October 16, 2025 | 58,400 | 57,700 | 57,700 | 58,500 | 57,400 | 471,275 |
| October 15, 2025 | 56,900 | 57,900 | 57,900 | 58,500 | 56,400 | 768,176 |
| October 14, 2025 | 57,700 | 57,000 | 57,000 | 59,700 | 55,200 | 1.47M |
| October 13, 2025 | 51,500 | 56,300 | 56,300 | 56,400 | 51,300 | 982,436 |
| October 10, 2025 | 55,000 | 53,700 | 53,700 | 55,100 | 53,000 | 1.08M |
| October 02, 2025 | 53,800 | 53,600 | 53,600 | 54,000 | 52,500 | 1.05M |
| October 01, 2025 | 51,900 | 52,700 | 52,700 | 53,200 | 51,800 | 369,026 |
| September 30, 2025 | 52,400 | 51,500 | 51,500 | 53,000 | 51,400 | 297,613 |
| September 29, 2025 | 51,500 | 51,800 | 51,800 | 52,500 | 50,800 | 294,571 |
| September 26, 2025 | 50,800 | 51,100 | 51,100 | 52,200 | 50,600 | 468,612 |
| September 25, 2025 | 52,500 | 51,500 | 51,500 | 53,100 | 51,200 | 453,412 |
| September 24, 2025 | 51,700 | 53,400 | 53,400 | 53,600 | 51,500 | 540,005 |
| September 23, 2025 | 54,800 | 52,300 | 52,300 | 54,800 | 52,000 | 823,363 |
| September 22, 2025 | 51,100 | 53,000 | 53,000 | 53,300 | 51,000 | 1.01M |
| September 19, 2025 | 50,200 | 50,500 | 50,500 | 51,300 | 49,300 | 679,699 |
| September 18, 2025 | 49,100 | 49,250 | 49,250 | 49,500 | 48,600 | 505,573 |
| September 17, 2025 | 50,000 | 48,600 | 48,600 | 50,100 | 48,450 | 622,559 |
| September 16, 2025 | 50,200 | 51,100 | 51,100 | 51,600 | 49,750 | 657,960 |
| September 15, 2025 | 49,450 | 50,100 | 50,100 | 50,200 | 48,750 | 529,225 |
| September 12, 2025 | 50,100 | 49,050 | 49,050 | 50,100 | 48,750 | 515,615 |
| September 11, 2025 | 49,750 | 49,700 | 49,700 | 50,000 | 49,100 | 803,585 |
| September 10, 2025 | 49,500 | 49,500 | 49,500 | 50,700 | 49,200 | 494,919 |
| September 09, 2025 | 50,100 | 49,350 | 49,350 | 50,200 | 48,200 | 714,587 |
| September 08, 2025 | 46,800 | 48,950 | 48,950 | 49,200 | 46,800 | 797,778 |
