89,800.00
-100(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 90,300 | 89,500 | 89,500 | 91,300 | 88,800 | 56,645 |
| December 03, 2025 | 91,700 | 90,300 | 90,300 | 92,300 | 88,900 | 101,031 |
| December 02, 2025 | 90,400 | 93,400 | 93,400 | 95,000 | 88,500 | 188,891 |
| December 01, 2025 | 88,500 | 88,800 | 88,800 | 89,700 | 87,900 | 95,138 |
| November 28, 2025 | 93,600 | 87,500 | 87,500 | 93,700 | 86,700 | 132,024 |
| November 27, 2025 | 93,600 | 94,000 | 94,000 | 96,400 | 92,200 | 110,665 |
| November 26, 2025 | 91,800 | 93,800 | 93,800 | 94,700 | 88,600 | 109,989 |
| November 25, 2025 | 90,000 | 89,000 | 89,000 | 91,300 | 87,500 | 99,163 |
| November 24, 2025 | 88,300 | 88,600 | 88,600 | 95,000 | 88,200 | 155,828 |
| November 21, 2025 | 87,100 | 88,100 | 88,100 | 88,900 | 84,500 | 144,141 |
| November 20, 2025 | 83,400 | 85,100 | 85,100 | 87,000 | 82,700 | 135,821 |
| November 19, 2025 | 83,000 | 84,200 | 84,200 | 85,900 | 81,900 | 132,035 |
| November 18, 2025 | 76,000 | 82,600 | 82,600 | 86,500 | 75,900 | 320,181 |
| November 17, 2025 | 70,000 | 77,000 | 77,000 | 79,000 | 70,000 | 185,078 |
| November 14, 2025 | 67,000 | 69,200 | 69,200 | 71,000 | 64,900 | 78,941 |
| November 13, 2025 | 61,400 | 66,800 | 66,800 | 70,000 | 61,400 | 128,303 |
| November 12, 2025 | 60,700 | 62,900 | 62,900 | 63,200 | 60,700 | 33,843 |
| November 11, 2025 | 59,900 | 61,500 | 61,500 | 61,900 | 59,900 | 46,195 |
| November 10, 2025 | 59,700 | 60,400 | 60,400 | 61,500 | 58,500 | 46,335 |
| November 07, 2025 | 63,100 | 58,600 | 58,600 | 63,400 | 57,500 | 80,896 |
| November 06, 2025 | 57,800 | 59,300 | 59,300 | 60,000 | 57,300 | 70,397 |
| November 05, 2025 | 59,200 | 57,300 | 57,300 | 59,500 | 56,800 | 50,148 |
| November 04, 2025 | 57,100 | 58,000 | 58,000 | 58,300 | 56,800 | 47,443 |
| November 03, 2025 | 57,300 | 57,600 | 57,600 | 57,900 | 56,800 | 65,132 |
| October 31, 2025 | 59,300 | 57,800 | 57,800 | 59,700 | 57,500 | 55,008 |
| October 30, 2025 | 58,200 | 58,900 | 58,900 | 59,400 | 58,100 | 70,655 |
| October 29, 2025 | 61,200 | 58,700 | 58,700 | 61,200 | 58,100 | 55,152 |
| October 28, 2025 | 61,400 | 59,800 | 59,800 | 62,200 | 59,600 | 50,500 |
| October 27, 2025 | 59,700 | 62,100 | 62,100 | 62,600 | 59,700 | 66,527 |
| October 24, 2025 | 61,000 | 60,000 | 60,000 | 61,600 | 60,000 | 47,844 |
| October 23, 2025 | 60,700 | 60,800 | 60,800 | 61,800 | 60,600 | 48,566 |
| October 22, 2025 | 60,800 | 61,700 | 61,700 | 62,000 | 60,100 | 27,398 |
| October 21, 2025 | 61,200 | 60,700 | 60,700 | 61,900 | 60,200 | 53,125 |
| October 20, 2025 | 61,200 | 61,600 | 61,600 | 62,400 | 60,800 | 43,115 |
| October 17, 2025 | 61,100 | 60,900 | 60,900 | 61,700 | 60,600 | 32,936 |
| October 16, 2025 | 60,600 | 61,700 | 61,700 | 62,100 | 60,600 | 32,870 |
| October 15, 2025 | 60,700 | 61,200 | 61,200 | 61,600 | 59,900 | 40,385 |
| October 14, 2025 | 60,600 | 60,600 | 60,600 | 62,200 | 60,400 | 48,769 |
| October 13, 2025 | 62,700 | 61,700 | 61,700 | 62,900 | 61,000 | 59,981 |
| October 10, 2025 | 62,100 | 62,100 | 62,100 | 63,700 | 61,500 | 78,201 |
| October 02, 2025 | 62,700 | 63,700 | 63,700 | 65,100 | 62,300 | 73,339 |
| October 01, 2025 | 64,100 | 61,600 | 61,600 | 64,500 | 61,400 | 53,986 |
| September 30, 2025 | 64,600 | 64,900 | 64,900 | 65,900 | 63,600 | 26,087 |
| September 29, 2025 | 64,900 | 65,200 | 65,200 | 66,900 | 63,900 | 67,527 |
| September 26, 2025 | 61,300 | 62,800 | 62,800 | 63,300 | 61,100 | 48,102 |
| September 25, 2025 | 63,100 | 62,500 | 62,500 | 63,800 | 62,100 | 29,360 |
| September 24, 2025 | 63,900 | 64,000 | 64,000 | 64,200 | 62,500 | 23,276 |
| September 23, 2025 | 61,700 | 62,700 | 62,700 | 64,200 | 61,700 | 38,153 |
| September 22, 2025 | 64,300 | 62,400 | 62,400 | 64,300 | 61,900 | 46,833 |
| September 19, 2025 | 61,400 | 64,300 | 64,300 | 64,300 | 61,300 | 57,861 |
| September 18, 2025 | 61,100 | 62,000 | 62,000 | 62,500 | 61,100 | 39,461 |
| September 17, 2025 | 61,200 | 61,100 | 61,100 | 62,000 | 60,600 | 67,558 |
| September 16, 2025 | 61,900 | 61,800 | 61,800 | 63,500 | 61,700 | 51,247 |
| September 15, 2025 | 58,700 | 62,600 | 62,600 | 62,900 | 58,700 | 47,336 |
| September 12, 2025 | 59,600 | 59,600 | 59,600 | 60,500 | 59,300 | 46,341 |
| September 11, 2025 | 58,000 | 60,300 | 60,300 | 60,300 | 57,900 | 74,218 |
| September 10, 2025 | 57,400 | 58,500 | 58,500 | 58,900 | 57,400 | 37,840 |
| September 09, 2025 | 59,000 | 57,900 | 57,900 | 59,000 | 57,700 | 39,496 |
| September 08, 2025 | 59,300 | 58,700 | 58,700 | 59,400 | 58,000 | 25,684 |
| September 05, 2025 | 59,200 | 59,800 | 59,800 | 59,800 | 59,000 | 33,191 |
