55,000.00
+800(+1.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52,300 | 54,200 | 54,200 | 54,900 | 51,100 | 47,113 |
| December 03, 2025 | 52,700 | 53,200 | 53,200 | 53,500 | 51,700 | 37,832 |
| December 02, 2025 | 54,100 | 52,800 | 52,800 | 57,500 | 52,300 | 34,822 |
| December 01, 2025 | 55,800 | 54,600 | 54,600 | 58,000 | 54,100 | 43,946 |
| November 28, 2025 | 50,800 | 54,600 | 54,600 | 55,500 | 50,800 | 85,031 |
| November 27, 2025 | 49,450 | 50,800 | 50,800 | 51,800 | 49,250 | 36,034 |
| November 26, 2025 | 46,900 | 49,700 | 49,700 | 50,500 | 46,650 | 82,783 |
| November 25, 2025 | 49,100 | 47,200 | 47,200 | 49,800 | 47,100 | 51,026 |
| November 24, 2025 | 52,500 | 48,750 | 48,750 | 52,500 | 47,300 | 129,034 |
| November 21, 2025 | 52,200 | 51,900 | 51,900 | 52,500 | 50,000 | 98,896 |
| November 20, 2025 | 54,400 | 53,900 | 53,900 | 55,300 | 53,500 | 29,502 |
| November 19, 2025 | 55,700 | 53,700 | 53,700 | 55,900 | 52,600 | 30,212 |
| November 18, 2025 | 58,700 | 55,000 | 55,000 | 59,100 | 54,100 | 79,691 |
| November 17, 2025 | 53,800 | 58,800 | 58,800 | 59,400 | 53,500 | 113,778 |
| November 14, 2025 | 51,400 | 54,100 | 54,100 | 55,800 | 51,100 | 163,215 |
| November 13, 2025 | 55,500 | 55,900 | 55,900 | 57,500 | 55,000 | 71,000 |
| November 12, 2025 | 54,100 | 55,900 | 55,900 | 56,700 | 53,900 | 86,630 |
| November 11, 2025 | 58,600 | 53,900 | 53,900 | 58,600 | 53,700 | 105,752 |
| November 10, 2025 | 58,400 | 57,700 | 57,700 | 59,600 | 57,000 | 41,955 |
| November 07, 2025 | 60,300 | 57,600 | 57,600 | 60,800 | 56,500 | 96,792 |
| November 06, 2025 | 60,500 | 61,500 | 61,500 | 63,300 | 58,000 | 121,416 |
| November 05, 2025 | 63,800 | 60,000 | 60,000 | 64,200 | 57,200 | 164,561 |
| November 04, 2025 | 54,000 | 62,100 | 62,100 | 65,900 | 53,600 | 389,113 |
| November 03, 2025 | 54,500 | 54,000 | 54,000 | 54,600 | 51,000 | 38,816 |
| October 31, 2025 | 54,300 | 54,500 | 54,500 | 55,200 | 53,000 | 41,910 |
| October 30, 2025 | 55,600 | 53,200 | 53,200 | 56,700 | 53,100 | 66,584 |
| October 29, 2025 | 58,600 | 55,300 | 55,300 | 60,500 | 55,300 | 91,004 |
| October 28, 2025 | 57,800 | 58,300 | 58,300 | 60,500 | 56,900 | 87,155 |
| October 27, 2025 | 57,200 | 57,200 | 57,200 | 59,400 | 57,100 | 55,595 |
| October 24, 2025 | 59,900 | 57,600 | 57,600 | 60,000 | 57,600 | 62,245 |
| October 23, 2025 | 58,000 | 58,600 | 58,600 | 60,100 | 58,000 | 49,110 |
| October 22, 2025 | 59,000 | 59,300 | 59,300 | 60,400 | 56,200 | 82,071 |
| October 21, 2025 | 54,200 | 59,000 | 59,000 | 60,600 | 53,000 | 217,460 |
| October 20, 2025 | 57,300 | 53,100 | 53,100 | 59,800 | 52,300 | 184,783 |
| October 17, 2025 | 58,500 | 56,600 | 56,600 | 60,000 | 54,300 | 249,473 |
| October 16, 2025 | 49,050 | 58,500 | 58,500 | 59,300 | 48,800 | 339,007 |
| October 15, 2025 | 43,850 | 49,100 | 49,100 | 50,000 | 43,850 | 210,577 |
| October 14, 2025 | 43,950 | 43,850 | 43,850 | 44,950 | 42,900 | 56,498 |
| October 13, 2025 | 44,000 | 43,950 | 43,950 | 44,450 | 43,100 | 49,651 |
| October 10, 2025 | 46,600 | 44,150 | 44,150 | 46,600 | 43,850 | 71,810 |
| October 02, 2025 | 46,100 | 46,050 | 46,050 | 47,250 | 45,000 | 59,086 |
| October 01, 2025 | 47,400 | 45,950 | 45,950 | 47,400 | 45,500 | 35,552 |
| September 30, 2025 | 46,300 | 45,900 | 45,900 | 47,450 | 44,800 | 25,188 |
| September 29, 2025 | 44,400 | 46,100 | 46,100 | 46,700 | 43,300 | 63,362 |
| September 26, 2025 | 44,550 | 44,100 | 44,100 | 44,750 | 43,100 | 81,538 |
| September 25, 2025 | 46,500 | 44,700 | 44,700 | 47,750 | 44,150 | 59,694 |
| September 24, 2025 | 46,000 | 46,500 | 46,500 | 48,050 | 45,350 | 69,693 |
| September 23, 2025 | 44,500 | 46,750 | 46,750 | 47,650 | 43,850 | 139,129 |
| September 22, 2025 | 44,150 | 44,250 | 44,250 | 44,900 | 43,150 | 74,241 |
| September 19, 2025 | 44,150 | 44,150 | 44,150 | 44,250 | 43,150 | 46,930 |
| September 18, 2025 | 44,000 | 44,150 | 44,150 | 44,450 | 43,600 | 35,651 |
| September 17, 2025 | 44,950 | 44,000 | 44,000 | 44,950 | 43,850 | 39,810 |
| September 16, 2025 | 45,150 | 44,950 | 44,950 | 45,600 | 43,950 | 82,140 |
| September 15, 2025 | 45,800 | 45,000 | 45,000 | 46,300 | 43,400 | 72,741 |
| September 12, 2025 | 45,600 | 45,700 | 45,700 | 46,500 | 45,150 | 24,177 |
| September 11, 2025 | 46,200 | 45,600 | 45,600 | 46,400 | 44,700 | 40,198 |
| September 10, 2025 | 47,200 | 45,900 | 45,900 | 47,200 | 45,750 | 26,595 |
| September 09, 2025 | 47,500 | 47,200 | 47,200 | 48,600 | 46,650 | 37,954 |
| September 08, 2025 | 45,600 | 47,300 | 47,300 | 48,000 | 45,200 | 59,907 |
| September 05, 2025 | 44,500 | 44,850 | 44,850 | 45,350 | 44,050 | 23,876 |
