82,000.00
-700(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 82,300 | 82,000 | 82,000 | 83,000 | 79,900 | 205,030 |
| December 03, 2025 | 81,000 | 82,700 | 82,700 | 83,500 | 80,300 | 312,515 |
| December 02, 2025 | 76,700 | 79,900 | 79,900 | 80,000 | 76,700 | 325,111 |
| December 01, 2025 | 78,500 | 76,300 | 76,300 | 79,000 | 75,000 | 220,088 |
| November 28, 2025 | 80,500 | 77,500 | 77,500 | 80,600 | 76,500 | 195,895 |
| November 27, 2025 | 81,600 | 80,200 | 80,200 | 82,800 | 80,000 | 114,640 |
| November 26, 2025 | 80,200 | 81,500 | 81,500 | 81,800 | 78,800 | 147,295 |
| November 25, 2025 | 82,500 | 79,600 | 79,600 | 82,700 | 79,000 | 122,602 |
| November 24, 2025 | 78,700 | 80,700 | 80,700 | 81,300 | 76,000 | 214,165 |
| November 21, 2025 | 77,800 | 77,500 | 77,500 | 79,400 | 77,000 | 145,710 |
| November 20, 2025 | 79,800 | 81,200 | 81,200 | 81,500 | 79,300 | 151,827 |
| November 19, 2025 | 79,000 | 79,100 | 79,100 | 80,700 | 73,600 | 274,711 |
| November 18, 2025 | 81,200 | 79,300 | 79,300 | 82,400 | 78,900 | 239,811 |
| November 17, 2025 | 83,000 | 81,900 | 81,900 | 83,300 | 79,800 | 227,888 |
| November 14, 2025 | 82,100 | 81,300 | 81,300 | 86,000 | 80,000 | 1.05M |
| November 13, 2025 | 81,800 | 84,000 | 84,000 | 84,500 | 81,100 | 228,400 |
| November 12, 2025 | 84,000 | 82,600 | 82,600 | 85,500 | 81,300 | 288,336 |
| November 11, 2025 | 89,400 | 83,800 | 83,800 | 89,800 | 83,300 | 293,190 |
| November 10, 2025 | 86,000 | 88,500 | 88,500 | 89,200 | 84,100 | 271,501 |
| November 07, 2025 | 81,500 | 84,600 | 84,600 | 86,100 | 80,300 | 342,001 |
| November 06, 2025 | 89,400 | 84,800 | 84,800 | 91,200 | 84,500 | 257,793 |
| November 05, 2025 | 90,400 | 86,600 | 86,600 | 91,000 | 85,000 | 381,928 |
| November 04, 2025 | 99,700 | 91,600 | 91,600 | 99,900 | 91,600 | 599,645 |
| November 03, 2025 | 100,500 | 98,600 | 98,600 | 106,600 | 97,100 | 574,360 |
| October 31, 2025 | 98,300 | 99,300 | 99,300 | 101,500 | 96,600 | 241,535 |
| October 30, 2025 | 101,200 | 99,300 | 99,300 | 102,500 | 98,500 | 354,394 |
| October 29, 2025 | 99,900 | 98,600 | 98,600 | 101,000 | 96,000 | 323,868 |
| October 28, 2025 | 100,000 | 99,000 | 99,000 | 100,500 | 97,600 | 254,973 |
| October 27, 2025 | 100,800 | 100,900 | 100,900 | 101,700 | 98,100 | 382,750 |
| October 24, 2025 | 97,600 | 98,000 | 98,000 | 98,500 | 95,600 | 235,894 |
| October 23, 2025 | 96,500 | 97,600 | 97,600 | 101,000 | 95,800 | 456,728 |
| October 22, 2025 | 98,400 | 96,900 | 96,900 | 98,900 | 94,000 | 479,481 |
| October 21, 2025 | 89,000 | 94,800 | 94,800 | 95,700 | 87,800 | 675,037 |
| October 20, 2025 | 87,700 | 88,300 | 88,300 | 91,300 | 87,000 | 296,222 |
| October 17, 2025 | 93,400 | 89,300 | 89,300 | 93,600 | 88,900 | 317,920 |
| October 16, 2025 | 93,800 | 91,700 | 91,700 | 94,000 | 90,100 | 339,388 |
| October 15, 2025 | 87,500 | 92,400 | 92,400 | 92,400 | 86,300 | 527,600 |
| October 14, 2025 | 88,400 | 85,100 | 85,100 | 90,500 | 83,000 | 467,339 |
| October 13, 2025 | 86,500 | 88,500 | 88,500 | 90,500 | 86,500 | 385,265 |
| October 10, 2025 | 87,500 | 85,300 | 85,300 | 87,500 | 83,800 | 285,463 |
| October 02, 2025 | 87,800 | 88,000 | 88,000 | 89,500 | 85,500 | 369,750 |
| October 01, 2025 | 83,500 | 88,400 | 88,400 | 88,900 | 82,400 | 473,033 |
| September 30, 2025 | 79,300 | 82,900 | 82,900 | 84,400 | 78,700 | 380,843 |
| September 29, 2025 | 78,000 | 78,900 | 78,900 | 79,400 | 76,900 | 194,407 |
| September 26, 2025 | 80,700 | 79,200 | 79,200 | 81,700 | 77,900 | 265,992 |
| September 25, 2025 | 84,200 | 81,100 | 81,100 | 85,600 | 80,900 | 244,813 |
| September 24, 2025 | 84,200 | 83,700 | 83,700 | 85,400 | 82,600 | 238,561 |
| September 23, 2025 | 82,800 | 83,700 | 83,700 | 84,000 | 82,100 | 266,701 |
| September 22, 2025 | 85,000 | 84,000 | 84,000 | 85,000 | 81,800 | 437,981 |
| September 19, 2025 | 87,000 | 86,000 | 86,000 | 88,900 | 86,000 | 1.6M |
| September 18, 2025 | 89,400 | 87,900 | 87,900 | 90,900 | 87,200 | 240,409 |
| September 17, 2025 | 91,300 | 88,700 | 88,700 | 91,300 | 87,900 | 166,092 |
| September 16, 2025 | 91,700 | 89,500 | 89,500 | 92,300 | 89,000 | 210,291 |
| September 15, 2025 | 91,200 | 91,400 | 91,400 | 91,500 | 89,600 | 242,266 |
| September 12, 2025 | 93,900 | 92,500 | 92,500 | 93,900 | 88,000 | 322,580 |
| September 11, 2025 | 91,300 | 95,000 | 95,000 | 95,700 | 90,400 | 387,941 |
| September 10, 2025 | 87,900 | 90,400 | 90,400 | 90,900 | 87,400 | 256,462 |
| September 09, 2025 | 92,400 | 88,300 | 88,300 | 93,500 | 86,600 | 448,579 |
| September 08, 2025 | 90,800 | 90,900 | 90,900 | 91,300 | 88,900 | 209,194 |
| September 05, 2025 | 92,900 | 91,000 | 91,000 | 94,700 | 90,500 | 321,240 |
