64,700.00
-1900(-2.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 65,900 | 64,700 | 64,700 | 68,100 | 64,600 | 390,027 |
| November 13, 2025 | 64,700 | 66,600 | 66,600 | 68,700 | 64,200 | 597,872 |
| November 12, 2025 | 62,800 | 64,700 | 64,700 | 65,200 | 62,800 | 291,064 |
| November 11, 2025 | 62,100 | 61,600 | 61,600 | 63,000 | 61,400 | 114,840 |
| November 10, 2025 | 62,600 | 62,300 | 62,300 | 63,000 | 60,000 | 129,727 |
| November 07, 2025 | 63,500 | 62,100 | 62,100 | 63,800 | 61,300 | 203,329 |
| November 06, 2025 | 64,900 | 64,600 | 64,600 | 66,000 | 63,700 | 181,644 |
| November 05, 2025 | 67,200 | 64,200 | 64,200 | 67,200 | 63,100 | 364,830 |
| November 04, 2025 | 64,000 | 65,200 | 65,200 | 66,900 | 63,600 | 332,941 |
| November 03, 2025 | 64,900 | 64,600 | 64,600 | 65,000 | 60,800 | 190,982 |
| October 31, 2025 | 64,700 | 63,800 | 63,800 | 64,800 | 62,900 | 192,029 |
| October 30, 2025 | 66,200 | 63,000 | 63,000 | 68,300 | 61,900 | 380,027 |
| October 29, 2025 | 65,000 | 64,000 | 64,000 | 65,200 | 63,200 | 219,821 |
| October 28, 2025 | 66,200 | 65,000 | 65,000 | 66,800 | 63,500 | 639,265 |
| October 27, 2025 | 57,400 | 62,200 | 62,200 | 62,600 | 56,800 | 628,290 |
| October 24, 2025 | 56,900 | 56,600 | 56,600 | 57,100 | 56,400 | 91,174 |
| October 23, 2025 | 57,700 | 56,600 | 56,600 | 58,000 | 56,100 | 128,375 |
| October 22, 2025 | 57,700 | 58,200 | 58,200 | 58,800 | 57,300 | 104,755 |
| October 21, 2025 | 58,000 | 58,200 | 58,200 | 59,000 | 57,200 | 232,853 |
| October 20, 2025 | 56,900 | 56,900 | 56,900 | 57,100 | 55,600 | 125,687 |
| October 17, 2025 | 54,700 | 56,500 | 56,500 | 57,400 | 54,700 | 206,891 |
| October 16, 2025 | 54,200 | 55,800 | 55,800 | 56,200 | 53,700 | 188,882 |
| October 15, 2025 | 52,500 | 53,800 | 53,800 | 54,000 | 52,500 | 78,714 |
| October 14, 2025 | 53,000 | 52,400 | 52,400 | 53,600 | 52,200 | 103,551 |
| October 13, 2025 | 52,800 | 53,000 | 53,000 | 53,600 | 52,600 | 85,992 |
| October 10, 2025 | 54,700 | 53,800 | 53,800 | 54,700 | 53,700 | 68,522 |
| October 02, 2025 | 54,500 | 54,100 | 54,100 | 54,700 | 53,900 | 58,732 |
| October 01, 2025 | 54,200 | 53,900 | 53,900 | 54,300 | 53,700 | 58,804 |
| September 30, 2025 | 54,500 | 53,500 | 53,500 | 54,700 | 53,400 | 86,766 |
| September 29, 2025 | 55,300 | 54,700 | 54,700 | 55,400 | 54,500 | 65,180 |
| September 26, 2025 | 58,000 | 54,700 | 54,700 | 58,100 | 54,300 | 375,092 |
| September 25, 2025 | 56,300 | 55,900 | 55,900 | 57,300 | 55,400 | 134,135 |
| September 24, 2025 | 57,700 | 56,600 | 56,600 | 57,700 | 55,900 | 168,011 |
| September 23, 2025 | 55,500 | 57,800 | 57,800 | 58,500 | 55,300 | 659,133 |
| September 22, 2025 | 55,400 | 55,000 | 55,000 | 55,400 | 54,600 | 78,191 |
| September 19, 2025 | 54,000 | 54,900 | 54,900 | 55,300 | 53,500 | 195,932 |
| September 18, 2025 | 53,800 | 53,600 | 53,600 | 54,200 | 53,300 | 58,493 |
| September 17, 2025 | 54,400 | 53,500 | 53,500 | 54,400 | 53,300 | 54,063 |
| September 16, 2025 | 54,100 | 54,200 | 54,200 | 54,400 | 53,600 | 55,687 |
| September 15, 2025 | 54,600 | 54,400 | 54,400 | 54,800 | 53,800 | 49,671 |
| September 12, 2025 | 54,600 | 54,600 | 54,600 | 54,900 | 54,100 | 96,386 |
| September 11, 2025 | 54,300 | 54,200 | 54,200 | 54,600 | 53,700 | 81,882 |
| September 10, 2025 | 54,000 | 54,100 | 54,100 | 54,700 | 54,000 | 82,008 |
| September 09, 2025 | 53,600 | 53,900 | 53,900 | 53,900 | 53,100 | 47,551 |
| September 08, 2025 | 52,800 | 53,500 | 53,500 | 54,200 | 52,700 | 137,619 |
| September 05, 2025 | 52,900 | 52,400 | 52,400 | 52,900 | 52,200 | 35,497 |
| September 04, 2025 | 52,600 | 52,400 | 52,400 | 52,900 | 52,300 | 36,096 |
| September 03, 2025 | 52,300 | 52,600 | 52,600 | 53,000 | 52,300 | 62,702 |
| September 02, 2025 | 51,300 | 52,700 | 52,700 | 52,700 | 51,300 | 79,958 |
| September 01, 2025 | 51,800 | 51,600 | 51,600 | 52,200 | 51,200 | 60,364 |
| August 29, 2025 | 53,700 | 51,700 | 51,700 | 54,100 | 51,400 | 166,226 |
| August 28, 2025 | 52,800 | 53,700 | 53,700 | 54,000 | 52,700 | 50,275 |
| August 27, 2025 | 53,000 | 53,100 | 53,100 | 53,300 | 52,500 | 40,113 |
| August 26, 2025 | 53,000 | 53,100 | 53,100 | 53,900 | 53,000 | 59,478 |
| August 25, 2025 | 53,600 | 53,700 | 53,700 | 54,500 | 53,400 | 52,358 |
| August 22, 2025 | 52,600 | 53,000 | 53,000 | 53,300 | 52,600 | 36,245 |
| August 21, 2025 | 53,000 | 52,500 | 52,500 | 53,500 | 52,400 | 42,624 |
| August 20, 2025 | 52,800 | 52,900 | 52,900 | 53,000 | 52,300 | 46,996 |
| August 19, 2025 | 53,900 | 53,100 | 53,100 | 54,000 | 52,800 | 44,827 |
| August 18, 2025 | 54,400 | 53,700 | 53,700 | 55,500 | 53,600 | 84,527 |
