76,500.00
+400(+0.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 76,400 | 76,100 | 76,100 | 76,700 | 75,200 | 3,746 |
| December 03, 2025 | 74,100 | 76,600 | 76,600 | 76,600 | 74,100 | 10,181 |
| December 02, 2025 | 72,800 | 74,100 | 74,100 | 74,500 | 72,700 | 3,354 |
| December 01, 2025 | 73,300 | 72,900 | 72,900 | 73,600 | 72,600 | 2,005 |
| November 28, 2025 | 73,200 | 73,200 | 73,200 | 73,300 | 72,300 | 2,530 |
| November 27, 2025 | 72,000 | 72,800 | 72,800 | 73,100 | 71,400 | 3,319 |
| November 26, 2025 | 71,200 | 71,900 | 71,900 | 72,000 | 70,500 | 2,130 |
| November 25, 2025 | 71,100 | 71,300 | 71,300 | 71,600 | 70,200 | 1,540 |
| November 24, 2025 | 71,000 | 71,500 | 71,500 | 72,200 | 70,800 | 1,717 |
| November 21, 2025 | 71,000 | 71,000 | 71,000 | 71,500 | 70,000 | 4,919 |
| November 20, 2025 | 70,700 | 71,700 | 71,700 | 72,900 | 70,000 | 10,394 |
| November 19, 2025 | 69,400 | 70,800 | 70,800 | 70,800 | 69,000 | 1,195 |
| November 18, 2025 | 70,200 | 69,400 | 69,400 | 71,200 | 69,400 | 1,622 |
| November 17, 2025 | 70,200 | 70,800 | 70,800 | 71,600 | 70,100 | 4,575 |
| November 14, 2025 | 69,000 | 70,000 | 70,000 | 70,600 | 68,900 | 4,493 |
| November 13, 2025 | 68,700 | 69,500 | 69,500 | 69,800 | 68,700 | 2,758 |
| November 12, 2025 | 68,000 | 69,200 | 69,200 | 69,300 | 68,000 | 3,296 |
| November 11, 2025 | 68,200 | 68,100 | 68,100 | 68,900 | 67,000 | 3,013 |
| November 10, 2025 | 67,000 | 68,100 | 68,100 | 68,600 | 67,000 | 3,151 |
| November 07, 2025 | 66,900 | 66,900 | 66,900 | 66,900 | 65,800 | 1,868 |
| November 06, 2025 | 66,000 | 66,900 | 66,900 | 66,900 | 65,200 | 2,540 |
| November 05, 2025 | 66,600 | 66,000 | 66,000 | 66,900 | 64,600 | 6,075 |
| November 04, 2025 | 66,900 | 66,400 | 66,400 | 66,900 | 66,000 | 1,741 |
| November 03, 2025 | 67,300 | 66,900 | 66,900 | 67,300 | 66,300 | 4,961 |
| October 31, 2025 | 67,200 | 67,300 | 67,300 | 67,500 | 67,100 | 600 |
| October 30, 2025 | 67,800 | 67,400 | 67,400 | 68,200 | 67,300 | 2,332 |
| October 29, 2025 | 68,400 | 68,200 | 68,200 | 68,500 | 67,500 | 2,451 |
| October 28, 2025 | 68,400 | 68,100 | 68,100 | 68,500 | 67,200 | 2,770 |
| October 27, 2025 | 67,600 | 68,600 | 68,600 | 68,600 | 67,300 | 6,689 |
| October 24, 2025 | 68,400 | 67,600 | 67,600 | 68,400 | 67,000 | 8,260 |
| October 23, 2025 | 69,400 | 68,400 | 68,400 | 69,400 | 67,800 | 3,052 |
| October 22, 2025 | 69,800 | 69,200 | 69,200 | 69,800 | 68,100 | 975 |
| October 21, 2025 | 69,500 | 69,100 | 69,100 | 69,800 | 68,800 | 1,990 |
| October 20, 2025 | 69,800 | 69,500 | 69,500 | 69,800 | 68,000 | 2,381 |
| October 17, 2025 | 68,900 | 69,800 | 69,800 | 69,800 | 68,100 | 1,957 |
| October 16, 2025 | 68,700 | 69,100 | 69,100 | 69,600 | 68,500 | 2,175 |
| October 15, 2025 | 67,800 | 68,600 | 68,600 | 68,600 | 66,300 | 6,103 |
| October 14, 2025 | 67,100 | 67,300 | 67,300 | 67,500 | 66,700 | 852 |
| October 13, 2025 | 67,200 | 67,000 | 67,000 | 67,800 | 66,100 | 1,603 |
| October 10, 2025 | 67,000 | 67,200 | 67,200 | 67,700 | 66,800 | 1,341 |
| October 02, 2025 | 66,600 | 67,100 | 67,100 | 67,800 | 66,500 | 703 |
| October 01, 2025 | 66,500 | 66,600 | 66,600 | 67,000 | 66,400 | 849 |
| September 30, 2025 | 67,100 | 66,900 | 66,900 | 67,900 | 66,700 | 1,386 |
| September 29, 2025 | 66,700 | 67,100 | 67,100 | 68,000 | 66,700 | 1,931 |
| September 26, 2025 | 67,800 | 67,100 | 67,100 | 67,800 | 66,700 | 941 |
| September 25, 2025 | 67,600 | 67,800 | 67,800 | 67,800 | 67,300 | 348 |
| September 24, 2025 | 68,700 | 67,700 | 67,700 | 68,700 | 67,300 | 1,588 |
| September 23, 2025 | 68,900 | 68,700 | 68,700 | 69,000 | 68,400 | 1,510 |
| September 22, 2025 | 69,000 | 68,900 | 68,900 | 69,500 | 68,500 | 1,330 |
| September 19, 2025 | 69,700 | 69,600 | 69,600 | 69,700 | 68,500 | 2,380 |
| September 18, 2025 | 69,500 | 69,800 | 69,800 | 71,900 | 68,900 | 1,828 |
| September 17, 2025 | 70,300 | 69,100 | 69,100 | 70,300 | 68,900 | 1,469 |
| September 16, 2025 | 69,800 | 69,700 | 69,700 | 70,200 | 69,700 | 1,534 |
| September 15, 2025 | 69,300 | 70,100 | 70,100 | 70,800 | 69,300 | 2,849 |
| September 12, 2025 | 69,000 | 69,300 | 69,300 | 69,600 | 68,900 | 2,124 |
| September 11, 2025 | 69,000 | 69,000 | 69,000 | 69,700 | 68,800 | 1,244 |
| September 10, 2025 | 68,500 | 69,400 | 69,400 | 69,800 | 68,500 | 1,614 |
| September 09, 2025 | 67,700 | 68,500 | 68,500 | 68,600 | 67,400 | 2,413 |
| September 08, 2025 | 66,700 | 67,600 | 67,600 | 67,600 | 66,700 | 527 |
| September 05, 2025 | 66,900 | 67,000 | 67,000 | 67,600 | 66,900 | 352 |
