96,600.00
+5100(+5.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 93,800 | 91,500 | 91,500 | 94,700 | 91,000 | 2.06M |
| December 03, 2025 | 94,400 | 93,400 | 93,400 | 96,200 | 92,600 | 2.38M |
| December 02, 2025 | 93,000 | 94,100 | 94,100 | 95,600 | 90,000 | 4.65M |
| December 01, 2025 | 86,800 | 93,000 | 93,000 | 95,000 | 86,300 | 8.01M |
| November 28, 2025 | 84,500 | 84,500 | 84,500 | 86,000 | 82,500 | 2.4M |
| November 27, 2025 | 83,900 | 81,900 | 81,900 | 85,100 | 81,800 | 1.96M |
| November 26, 2025 | 76,600 | 83,500 | 83,500 | 84,100 | 76,000 | 3.62M |
| November 25, 2025 | 78,000 | 75,200 | 75,200 | 78,700 | 74,700 | 1.74M |
| November 24, 2025 | 79,700 | 74,800 | 74,800 | 80,000 | 74,100 | 2.25M |
| November 21, 2025 | 78,500 | 78,800 | 78,800 | 81,900 | 78,500 | 1.61M |
| November 20, 2025 | 81,200 | 83,100 | 83,100 | 85,600 | 80,600 | 2.76M |
| November 19, 2025 | 81,700 | 79,300 | 79,300 | 83,100 | 78,700 | 2.67M |
| November 18, 2025 | 88,800 | 81,600 | 81,600 | 90,100 | 81,600 | 3.51M |
| November 17, 2025 | 91,200 | 88,200 | 88,200 | 92,000 | 87,300 | 2.16M |
| November 14, 2025 | 91,300 | 89,900 | 89,900 | 93,800 | 89,700 | 2.56M |
| November 13, 2025 | 92,400 | 94,700 | 94,700 | 95,900 | 91,700 | 2.94M |
| November 12, 2025 | 95,500 | 93,600 | 93,600 | 95,900 | 92,400 | 2.93M |
| November 11, 2025 | 89,300 | 94,100 | 94,100 | 99,800 | 89,100 | 12.48M |
| November 10, 2025 | 88,400 | 87,900 | 87,900 | 89,800 | 82,900 | 4.22M |
| November 07, 2025 | 90,400 | 87,200 | 87,200 | 94,800 | 87,100 | 3.77M |
| November 06, 2025 | 97,000 | 93,200 | 93,200 | 100,900 | 93,100 | 5.67M |
| November 05, 2025 | 92,800 | 92,800 | 92,800 | 96,300 | 87,300 | 6.54M |
| November 04, 2025 | 100,000 | 95,700 | 95,700 | 102,400 | 94,300 | 2.85M |
| November 03, 2025 | 91,400 | 94,800 | 94,800 | 96,000 | 88,100 | 2.69M |
| October 31, 2025 | 86,800 | 88,000 | 88,000 | 92,300 | 86,500 | 2.13M |
| October 30, 2025 | 92,700 | 89,200 | 89,200 | 98,700 | 89,000 | 2.83M |
| October 29, 2025 | 95,500 | 93,100 | 93,100 | 95,800 | 91,500 | 1.77M |
| October 28, 2025 | 96,700 | 97,200 | 97,200 | 98,400 | 90,300 | 3.21M |
| October 27, 2025 | 91,300 | 93,800 | 93,800 | 94,100 | 89,700 | 2.57M |
| October 24, 2025 | 83,900 | 88,300 | 88,300 | 89,100 | 83,900 | 2.41M |
| October 23, 2025 | 87,200 | 81,500 | 81,500 | 87,200 | 81,500 | 2.21M |
| October 22, 2025 | 79,800 | 87,400 | 87,400 | 88,500 | 78,700 | 7.45M |
| October 21, 2025 | 77,200 | 75,900 | 75,900 | 81,700 | 74,100 | 4.66M |
| October 20, 2025 | 74,800 | 77,700 | 77,700 | 80,300 | 70,700 | 7.85M |
| October 17, 2025 | 61,600 | 73,300 | 73,300 | 73,900 | 59,400 | 11.25M |
| October 16, 2025 | 50,700 | 57,700 | 57,700 | 57,700 | 50,400 | 2.69M |
| October 15, 2025 | 50,500 | 50,600 | 50,600 | 50,700 | 49,550 | 490,718 |
| October 14, 2025 | 49,000 | 50,400 | 50,400 | 51,100 | 48,500 | 1.28M |
| October 13, 2025 | 45,900 | 48,600 | 48,600 | 49,150 | 45,550 | 817,657 |
| October 10, 2025 | 47,350 | 46,550 | 46,550 | 47,450 | 46,000 | 636,164 |
| October 02, 2025 | 47,450 | 47,350 | 47,350 | 48,250 | 47,350 | 455,731 |
| October 01, 2025 | 47,650 | 47,200 | 47,200 | 47,850 | 46,900 | 344,168 |
| September 30, 2025 | 48,200 | 47,450 | 47,450 | 48,250 | 47,450 | 348,795 |
| September 29, 2025 | 48,700 | 48,400 | 48,400 | 48,700 | 47,600 | 315,622 |
| September 26, 2025 | 49,500 | 48,100 | 48,100 | 49,550 | 48,050 | 504,435 |
| September 25, 2025 | 48,800 | 50,100 | 50,100 | 50,200 | 48,800 | 561,468 |
| September 24, 2025 | 50,300 | 48,550 | 48,550 | 50,500 | 48,300 | 535,081 |
| September 23, 2025 | 49,750 | 49,650 | 49,650 | 49,950 | 49,250 | 374,300 |
| September 22, 2025 | 49,850 | 49,550 | 49,550 | 50,500 | 49,550 | 379,066 |
| September 19, 2025 | 50,500 | 49,750 | 49,750 | 50,600 | 49,750 | 449,408 |
| September 18, 2025 | 50,000 | 50,600 | 50,600 | 50,600 | 49,350 | 458,044 |
| September 17, 2025 | 49,550 | 49,750 | 49,750 | 50,400 | 49,150 | 455,056 |
| September 16, 2025 | 50,300 | 49,200 | 49,200 | 50,500 | 49,200 | 835,909 |
| September 15, 2025 | 49,800 | 49,500 | 49,500 | 50,800 | 49,500 | 762,016 |
| September 12, 2025 | 49,250 | 49,100 | 49,100 | 49,650 | 49,100 | 807,056 |
| September 11, 2025 | 49,300 | 48,600 | 48,600 | 49,500 | 48,550 | 781,656 |
| September 10, 2025 | 49,350 | 49,200 | 49,200 | 49,550 | 48,300 | 764,719 |
| September 09, 2025 | 49,750 | 49,600 | 49,600 | 50,100 | 49,300 | 358,172 |
| September 08, 2025 | 49,000 | 49,600 | 49,600 | 50,300 | 49,000 | 297,972 |
| September 05, 2025 | 50,600 | 49,800 | 49,800 | 50,700 | 49,750 | 321,414 |
