49,000.00
-750(-1.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 51,700 | 49,750 | 49,750 | 52,100 | 49,250 | 257,453 |
| December 03, 2025 | 53,300 | 52,800 | 52,800 | 54,000 | 51,900 | 130,675 |
| December 02, 2025 | 55,000 | 52,600 | 52,600 | 55,700 | 52,000 | 265,540 |
| December 01, 2025 | 50,700 | 54,200 | 54,200 | 54,700 | 50,300 | 475,955 |
| November 28, 2025 | 48,350 | 48,900 | 48,900 | 48,900 | 47,700 | 128,258 |
| November 27, 2025 | 48,200 | 47,450 | 47,450 | 48,300 | 47,100 | 145,854 |
| November 26, 2025 | 46,600 | 48,000 | 48,000 | 48,000 | 45,300 | 239,310 |
| November 25, 2025 | 45,500 | 44,600 | 44,600 | 46,800 | 44,200 | 272,789 |
| November 24, 2025 | 44,450 | 43,850 | 43,850 | 44,550 | 43,450 | 91,193 |
| November 21, 2025 | 43,850 | 43,650 | 43,650 | 44,800 | 43,450 | 173,620 |
| November 20, 2025 | 47,600 | 46,500 | 46,500 | 47,600 | 45,650 | 137,874 |
| November 19, 2025 | 48,150 | 45,700 | 45,700 | 48,150 | 45,450 | 232,953 |
| November 18, 2025 | 49,800 | 47,800 | 47,800 | 50,100 | 47,400 | 269,087 |
| November 17, 2025 | 51,000 | 50,600 | 50,600 | 51,800 | 49,800 | 175,001 |
| November 14, 2025 | 51,500 | 49,950 | 49,950 | 51,500 | 49,800 | 372,587 |
| November 13, 2025 | 53,200 | 53,600 | 53,600 | 54,100 | 52,100 | 171,787 |
| November 12, 2025 | 55,400 | 53,500 | 53,500 | 55,800 | 53,200 | 306,645 |
| November 11, 2025 | 56,500 | 56,100 | 56,100 | 57,800 | 54,900 | 148,614 |
| November 10, 2025 | 56,000 | 56,000 | 56,000 | 56,200 | 53,600 | 161,998 |
| November 07, 2025 | 57,600 | 55,900 | 55,900 | 58,900 | 55,100 | 220,211 |
| November 06, 2025 | 58,400 | 59,000 | 59,000 | 59,700 | 56,000 | 282,996 |
| November 05, 2025 | 58,800 | 57,000 | 57,000 | 59,500 | 54,600 | 400,931 |
| November 04, 2025 | 56,100 | 60,600 | 60,600 | 61,700 | 55,700 | 552,280 |
| November 03, 2025 | 57,000 | 55,600 | 55,600 | 57,000 | 55,100 | 201,439 |
| October 31, 2025 | 55,700 | 56,100 | 56,100 | 57,900 | 54,800 | 283,080 |
| October 30, 2025 | 55,300 | 54,900 | 54,900 | 55,300 | 53,000 | 263,516 |
| October 29, 2025 | 56,400 | 55,700 | 55,700 | 56,500 | 54,300 | 355,438 |
| October 28, 2025 | 59,500 | 56,000 | 56,000 | 59,800 | 54,800 | 506,946 |
| October 27, 2025 | 62,700 | 59,500 | 59,500 | 63,500 | 56,500 | 463,197 |
| October 24, 2025 | 62,500 | 62,300 | 62,300 | 64,300 | 61,600 | 322,388 |
| October 23, 2025 | 59,900 | 60,500 | 60,500 | 61,800 | 59,400 | 178,592 |
| October 22, 2025 | 58,500 | 62,000 | 62,000 | 62,900 | 56,200 | 496,226 |
| October 21, 2025 | 58,600 | 57,700 | 57,700 | 60,000 | 57,200 | 200,323 |
| October 20, 2025 | 59,300 | 58,200 | 58,200 | 60,300 | 57,200 | 232,599 |
| October 17, 2025 | 58,300 | 58,900 | 58,900 | 61,000 | 58,100 | 308,831 |
| October 16, 2025 | 59,000 | 59,700 | 59,700 | 61,500 | 58,600 | 315,490 |
| October 15, 2025 | 57,600 | 60,100 | 60,100 | 61,500 | 57,000 | 372,787 |
| October 14, 2025 | 60,800 | 56,300 | 56,300 | 61,000 | 54,600 | 482,668 |
| October 13, 2025 | 51,900 | 59,800 | 59,800 | 60,400 | 51,200 | 566,662 |
| October 10, 2025 | 51,500 | 53,200 | 53,200 | 53,600 | 51,400 | 310,659 |
| October 02, 2025 | 51,300 | 50,100 | 50,100 | 54,000 | 46,850 | 775,052 |
| October 01, 2025 | 49,600 | 50,400 | 50,400 | 50,900 | 49,600 | 115,158 |
| September 30, 2025 | 50,300 | 49,450 | 49,450 | 50,400 | 49,000 | 117,909 |
| September 29, 2025 | 49,750 | 49,850 | 49,850 | 50,600 | 49,400 | 99,501 |
| September 26, 2025 | 51,000 | 49,400 | 49,400 | 51,100 | 48,700 | 209,382 |
| September 25, 2025 | 52,000 | 51,400 | 51,400 | 52,500 | 51,000 | 132,009 |
| September 24, 2025 | 52,300 | 53,100 | 53,100 | 53,300 | 50,500 | 164,765 |
| September 23, 2025 | 54,600 | 53,300 | 53,300 | 54,600 | 53,000 | 130,550 |
| September 22, 2025 | 54,600 | 54,100 | 54,100 | 55,300 | 53,500 | 159,138 |
| September 19, 2025 | 54,800 | 53,900 | 53,900 | 55,100 | 53,200 | 166,351 |
| September 18, 2025 | 53,400 | 54,000 | 54,000 | 54,800 | 52,400 | 220,212 |
| September 17, 2025 | 53,100 | 52,800 | 52,800 | 53,500 | 52,300 | 176,560 |
| September 16, 2025 | 54,200 | 54,600 | 54,600 | 54,700 | 53,000 | 193,132 |
| September 15, 2025 | 51,400 | 54,000 | 54,000 | 54,300 | 50,100 | 368,045 |
| September 12, 2025 | 51,200 | 50,200 | 50,200 | 51,800 | 50,100 | 218,919 |
| September 11, 2025 | 50,500 | 50,800 | 50,800 | 51,000 | 49,200 | 281,804 |
| September 10, 2025 | 51,200 | 49,400 | 49,400 | 52,000 | 48,700 | 340,404 |
| September 09, 2025 | 49,900 | 50,400 | 50,400 | 50,800 | 49,200 | 127,124 |
| September 08, 2025 | 49,550 | 49,450 | 49,450 | 49,650 | 48,000 | 158,836 |
| September 05, 2025 | 51,400 | 49,300 | 49,300 | 51,400 | 48,600 | 387,574 |
