68,900.00
-1000(-1.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 69,400 | 68,900 | 68,900 | 69,700 | 68,200 | 27,015 |
| November 20, 2025 | 70,000 | 69,900 | 69,900 | 70,600 | 69,600 | 27,969 |
| November 19, 2025 | 68,100 | 70,200 | 70,200 | 70,500 | 67,700 | 42,644 |
| November 18, 2025 | 69,700 | 68,400 | 68,400 | 69,900 | 68,400 | 38,975 |
| November 17, 2025 | 70,600 | 70,100 | 70,100 | 70,600 | 69,300 | 40,051 |
| November 14, 2025 | 71,600 | 70,100 | 70,100 | 72,100 | 70,000 | 53,590 |
| November 13, 2025 | 71,300 | 72,200 | 72,200 | 72,500 | 71,300 | 53,560 |
| November 12, 2025 | 71,900 | 72,100 | 72,100 | 72,500 | 71,400 | 31,572 |
| November 11, 2025 | 71,900 | 72,000 | 72,000 | 73,000 | 71,300 | 36,746 |
| November 10, 2025 | 70,900 | 72,200 | 72,200 | 72,300 | 70,800 | 45,609 |
| November 07, 2025 | 72,000 | 70,900 | 70,900 | 72,000 | 70,000 | 52,455 |
| November 06, 2025 | 72,700 | 71,900 | 71,900 | 72,900 | 71,200 | 27,163 |
| November 05, 2025 | 72,900 | 72,400 | 72,400 | 72,900 | 70,200 | 63,011 |
| November 04, 2025 | 71,000 | 72,300 | 72,300 | 72,900 | 71,000 | 71,826 |
| November 03, 2025 | 73,400 | 71,600 | 71,600 | 73,700 | 71,200 | 110,832 |
| October 31, 2025 | 73,500 | 72,700 | 72,700 | 76,300 | 72,300 | 168,849 |
| October 30, 2025 | 72,300 | 70,600 | 70,600 | 72,300 | 70,200 | 50,924 |
| October 29, 2025 | 74,200 | 72,200 | 72,200 | 74,200 | 72,000 | 63,794 |
| October 28, 2025 | 73,000 | 73,600 | 73,600 | 74,300 | 72,500 | 32,655 |
| October 27, 2025 | 72,500 | 72,800 | 72,800 | 73,900 | 72,500 | 38,909 |
| October 24, 2025 | 72,300 | 72,500 | 72,500 | 72,900 | 72,100 | 22,644 |
| October 23, 2025 | 73,100 | 72,000 | 72,000 | 73,300 | 72,000 | 32,984 |
| October 22, 2025 | 73,900 | 73,300 | 73,300 | 74,400 | 72,400 | 28,252 |
| October 21, 2025 | 73,500 | 73,900 | 73,900 | 74,600 | 73,100 | 29,271 |
| October 20, 2025 | 72,500 | 73,100 | 73,100 | 73,400 | 72,000 | 30,726 |
| October 17, 2025 | 72,500 | 73,000 | 73,000 | 73,900 | 72,500 | 31,326 |
| October 16, 2025 | 73,400 | 72,800 | 72,800 | 74,300 | 72,600 | 42,726 |
| October 15, 2025 | 71,600 | 73,300 | 73,300 | 73,500 | 71,400 | 27,793 |
| October 14, 2025 | 73,700 | 71,600 | 71,600 | 74,100 | 71,200 | 71,317 |
| October 13, 2025 | 73,800 | 73,600 | 73,600 | 73,900 | 72,500 | 42,974 |
| October 10, 2025 | 73,800 | 74,200 | 74,200 | 75,200 | 73,800 | 47,382 |
| October 02, 2025 | 74,400 | 73,600 | 73,600 | 74,500 | 72,800 | 135,713 |
| October 01, 2025 | 74,700 | 74,700 | 74,700 | 75,200 | 74,000 | 30,224 |
| September 30, 2025 | 74,500 | 75,000 | 75,000 | 75,200 | 74,400 | 20,763 |
| September 29, 2025 | 75,400 | 75,100 | 75,100 | 75,900 | 74,300 | 35,560 |
| September 26, 2025 | 76,100 | 75,000 | 75,000 | 76,100 | 74,700 | 34,220 |
| September 25, 2025 | 73,900 | 76,100 | 76,100 | 76,200 | 73,900 | 40,682 |
| September 24, 2025 | 75,200 | 74,500 | 74,500 | 75,400 | 74,100 | 51,686 |
| September 23, 2025 | 76,100 | 75,200 | 75,200 | 76,600 | 75,100 | 62,599 |
| September 22, 2025 | 77,200 | 76,100 | 76,100 | 77,200 | 75,700 | 54,287 |
| September 19, 2025 | 76,700 | 77,300 | 77,300 | 77,300 | 76,200 | 48,220 |
| September 18, 2025 | 77,000 | 77,100 | 77,100 | 77,700 | 76,600 | 42,591 |
| September 17, 2025 | 77,200 | 76,500 | 76,500 | 77,500 | 76,000 | 95,196 |
| September 16, 2025 | 77,600 | 77,600 | 77,600 | 78,400 | 77,200 | 25,145 |
| September 15, 2025 | 78,000 | 77,900 | 77,900 | 78,500 | 77,500 | 27,747 |
| September 12, 2025 | 78,700 | 78,700 | 78,700 | 79,200 | 78,300 | 33,997 |
| September 11, 2025 | 77,700 | 78,500 | 78,500 | 78,900 | 77,700 | 70,533 |
| September 10, 2025 | 77,000 | 78,300 | 78,300 | 78,300 | 77,000 | 51,058 |
| September 09, 2025 | 78,500 | 77,300 | 77,300 | 78,500 | 77,000 | 43,207 |
| September 08, 2025 | 77,300 | 78,300 | 78,300 | 78,800 | 76,600 | 30,988 |
| September 05, 2025 | 77,300 | 77,300 | 77,300 | 78,000 | 76,500 | 20,389 |
| September 04, 2025 | 75,600 | 76,600 | 76,600 | 76,700 | 75,400 | 24,510 |
| September 03, 2025 | 76,200 | 75,300 | 75,300 | 76,700 | 74,800 | 59,058 |
| September 02, 2025 | 77,300 | 76,700 | 76,700 | 77,600 | 76,500 | 33,222 |
| September 01, 2025 | 77,700 | 77,200 | 77,200 | 78,100 | 77,000 | 17,667 |
| August 29, 2025 | 78,400 | 77,900 | 77,900 | 79,500 | 77,900 | 18,859 |
| August 28, 2025 | 78,300 | 78,800 | 78,800 | 79,100 | 78,200 | 15,287 |
| August 27, 2025 | 78,800 | 78,400 | 78,400 | 79,300 | 78,100 | 25,581 |
| August 26, 2025 | 78,600 | 79,100 | 79,100 | 79,700 | 78,600 | 31,801 |
| August 25, 2025 | 79,300 | 79,200 | 79,200 | 80,100 | 79,000 | 23,487 |