73,400.00
-1300(-1.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 76,000 | 74,700 | 74,700 | 76,200 | 73,600 | 68,541 |
| December 03, 2025 | 76,200 | 76,000 | 76,000 | 76,400 | 75,300 | 70,853 |
| December 02, 2025 | 75,700 | 76,200 | 76,200 | 76,800 | 74,500 | 90,130 |
| December 01, 2025 | 75,100 | 75,600 | 75,600 | 76,400 | 73,600 | 136,975 |
| November 28, 2025 | 72,900 | 73,600 | 73,600 | 73,900 | 72,500 | 77,829 |
| November 27, 2025 | 71,800 | 71,600 | 71,600 | 72,600 | 71,000 | 34,536 |
| November 26, 2025 | 68,700 | 71,200 | 71,200 | 71,300 | 68,700 | 65,854 |
| November 25, 2025 | 69,600 | 68,400 | 68,400 | 70,200 | 68,000 | 36,504 |
| November 24, 2025 | 70,000 | 68,400 | 68,400 | 70,600 | 68,200 | 72,022 |
| November 21, 2025 | 70,900 | 69,800 | 69,800 | 71,500 | 69,600 | 75,704 |
| November 20, 2025 | 74,000 | 73,500 | 73,500 | 74,900 | 73,000 | 62,296 |
| November 19, 2025 | 74,000 | 73,100 | 73,100 | 74,300 | 72,100 | 73,134 |
| November 18, 2025 | 76,600 | 73,000 | 73,000 | 77,900 | 72,600 | 174,684 |
| November 17, 2025 | 75,000 | 73,000 | 73,000 | 75,000 | 72,700 | 58,318 |
| November 14, 2025 | 75,700 | 73,900 | 73,900 | 75,900 | 73,300 | 154,204 |
| November 13, 2025 | 76,100 | 77,700 | 77,700 | 78,000 | 75,000 | 100,286 |
| November 12, 2025 | 75,800 | 76,100 | 76,100 | 77,300 | 74,500 | 79,329 |
| November 11, 2025 | 77,100 | 74,700 | 74,700 | 77,600 | 73,400 | 110,828 |
| November 10, 2025 | 72,700 | 75,900 | 75,900 | 76,200 | 71,500 | 103,925 |
| November 07, 2025 | 74,800 | 71,800 | 71,800 | 75,000 | 70,600 | 122,561 |
| November 06, 2025 | 76,500 | 76,000 | 76,000 | 78,100 | 75,500 | 114,554 |
| November 05, 2025 | 76,900 | 74,800 | 74,800 | 77,400 | 72,200 | 164,515 |
| November 04, 2025 | 78,800 | 78,400 | 78,400 | 80,800 | 77,700 | 210,408 |
| November 03, 2025 | 77,200 | 77,000 | 77,000 | 77,300 | 75,200 | 86,143 |
| October 31, 2025 | 75,700 | 75,600 | 75,600 | 77,400 | 75,400 | 140,247 |
| October 30, 2025 | 80,100 | 77,000 | 77,000 | 81,300 | 76,500 | 201,687 |
| October 29, 2025 | 81,100 | 80,800 | 80,800 | 81,800 | 79,800 | 138,130 |
| October 28, 2025 | 81,300 | 81,700 | 81,700 | 82,600 | 79,300 | 227,014 |
| October 27, 2025 | 87,000 | 82,400 | 82,400 | 87,000 | 80,300 | 477,767 |
| October 24, 2025 | 74,300 | 81,900 | 81,900 | 82,900 | 74,200 | 797,971 |
| October 23, 2025 | 75,100 | 73,700 | 73,700 | 75,700 | 73,400 | 123,119 |
| October 22, 2025 | 76,700 | 75,500 | 75,500 | 77,800 | 74,300 | 228,805 |
| October 21, 2025 | 73,800 | 75,100 | 75,100 | 78,700 | 72,500 | 413,895 |
| October 20, 2025 | 74,200 | 73,900 | 73,900 | 74,700 | 71,700 | 175,915 |
| October 17, 2025 | 73,200 | 75,300 | 75,300 | 77,600 | 71,600 | 628,810 |
| October 16, 2025 | 68,300 | 71,800 | 71,800 | 71,900 | 68,000 | 328,630 |
| October 15, 2025 | 68,600 | 68,000 | 68,000 | 68,700 | 67,100 | 95,360 |
| October 14, 2025 | 67,500 | 67,600 | 67,600 | 69,500 | 67,000 | 197,779 |
| October 13, 2025 | 64,000 | 66,500 | 66,500 | 67,000 | 63,100 | 80,722 |
| October 10, 2025 | 66,100 | 64,900 | 64,900 | 66,100 | 63,700 | 100,339 |
| October 02, 2025 | 66,300 | 66,000 | 66,000 | 66,900 | 66,000 | 67,107 |
| October 01, 2025 | 66,100 | 66,000 | 66,000 | 66,900 | 65,900 | 40,842 |
| September 30, 2025 | 66,600 | 66,000 | 66,000 | 67,300 | 66,000 | 46,457 |
| September 29, 2025 | 67,800 | 66,600 | 66,600 | 67,800 | 66,000 | 48,912 |
| September 26, 2025 | 68,700 | 66,800 | 66,800 | 68,700 | 66,500 | 96,694 |
| September 25, 2025 | 68,700 | 68,800 | 68,800 | 69,200 | 68,200 | 88,466 |
| September 24, 2025 | 71,000 | 68,700 | 68,700 | 71,000 | 68,600 | 84,835 |
| September 23, 2025 | 70,100 | 70,700 | 70,700 | 70,700 | 69,500 | 65,279 |
| September 22, 2025 | 69,800 | 69,600 | 69,600 | 71,100 | 69,200 | 72,055 |
| September 19, 2025 | 70,700 | 69,700 | 69,700 | 70,700 | 69,600 | 49,177 |
| September 18, 2025 | 70,100 | 70,900 | 70,900 | 70,900 | 69,200 | 74,171 |
| September 17, 2025 | 69,900 | 69,700 | 69,700 | 70,500 | 69,200 | 60,386 |
| September 16, 2025 | 69,700 | 69,500 | 69,500 | 70,000 | 69,300 | 58,030 |
| September 15, 2025 | 69,700 | 69,100 | 69,100 | 70,500 | 69,000 | 61,355 |
| September 12, 2025 | 69,600 | 69,100 | 69,100 | 70,000 | 69,000 | 75,314 |
| September 11, 2025 | 68,900 | 68,400 | 68,400 | 69,800 | 68,400 | 60,698 |
| September 10, 2025 | 68,500 | 68,300 | 68,300 | 68,700 | 67,900 | 65,806 |
| September 09, 2025 | 69,300 | 68,600 | 68,600 | 69,400 | 68,200 | 55,338 |
| September 08, 2025 | 68,200 | 68,500 | 68,500 | 68,700 | 67,700 | 38,318 |
| September 05, 2025 | 69,000 | 68,200 | 68,200 | 69,100 | 68,000 | 54,386 |
