61,745.00
+85(+0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 61,695 | 61,745 | 61,745 | 61,800 | 61,695 | 9,383 |
| December 23, 2025 | 61,660 | 61,660 | 61,660 | 61,740 | 61,635 | 12,840 |
| December 22, 2025 | 61,660 | 61,680 | 61,680 | 61,730 | 61,645 | 58,032 |
| December 19, 2025 | 61,745 | 61,650 | 61,650 | 61,770 | 61,640 | 9,015 |
| December 18, 2025 | 61,735 | 61,740 | 61,740 | 61,750 | 61,660 | 121,533 |
| December 17, 2025 | 61,640 | 61,600 | 61,600 | 61,700 | 61,540 | 198,608 |
| December 16, 2025 | 61,635 | 61,635 | 61,635 | 61,695 | 61,580 | 111,501 |
| December 15, 2025 | 61,465 | 61,590 | 61,590 | 61,605 | 61,465 | 61,285 |
| December 12, 2025 | 61,445 | 61,460 | 61,460 | 61,505 | 61,445 | 10,439 |
| December 11, 2025 | 62,350 | 62,250 | 61,443 | 62,410 | 62,250 | 15,009 |
| December 10, 2025 | 62,280 | 62,255 | 61,447.93 | 62,285 | 62,190 | 14,567 |
| December 09, 2025 | 62,400 | 62,280 | 61,472.61 | 62,410 | 62,225 | 31,417 |
| December 08, 2025 | 62,415 | 62,400 | 61,591.06 | 62,440 | 62,380 | 40,997 |
| December 05, 2025 | 62,395 | 62,430 | 62,430 | 62,460 | 62,380 | 66,194 |
| December 04, 2025 | 62,365 | 62,395 | 62,395 | 62,415 | 62,300 | 7,841 |
| December 03, 2025 | 62,345 | 62,305 | 62,305 | 62,385 | 62,285 | 26,751 |
| December 02, 2025 | 62,325 | 62,390 | 62,390 | 62,430 | 62,315 | 64,492 |
| December 01, 2025 | 62,430 | 62,360 | 62,360 | 62,460 | 62,320 | 24,264 |
| November 28, 2025 | 62,395 | 62,425 | 62,425 | 62,465 | 62,265 | 12,013 |
| November 27, 2025 | 62,595 | 62,365 | 62,365 | 62,615 | 62,365 | 15,026 |
| November 26, 2025 | 62,545 | 62,550 | 62,550 | 62,610 | 62,535 | 11,587 |
| November 25, 2025 | 62,570 | 62,550 | 62,550 | 62,620 | 62,530 | 6,675 |
| November 24, 2025 | 62,610 | 62,565 | 62,565 | 62,650 | 62,550 | 10,127 |
| November 21, 2025 | 62,600 | 62,575 | 62,575 | 62,615 | 62,545 | 24,522 |
| November 20, 2025 | 62,560 | 62,520 | 62,520 | 62,565 | 62,515 | 50,479 |
| November 19, 2025 | 62,560 | 62,585 | 62,585 | 62,600 | 62,520 | 14,826 |
| November 18, 2025 | 62,490 | 62,550 | 62,550 | 62,630 | 62,470 | 57,221 |
| November 17, 2025 | 62,425 | 62,490 | 62,490 | 62,500 | 62,390 | 30,548 |
| November 14, 2025 | 62,420 | 62,425 | 62,425 | 62,455 | 62,330 | 71,334 |
| November 13, 2025 | 62,480 | 62,445 | 62,445 | 62,540 | 62,435 | 52,774 |
| November 12, 2025 | 62,625 | 62,415 | 62,415 | 62,645 | 62,415 | 68,616 |
| November 11, 2025 | 62,605 | 62,595 | 62,595 | 62,645 | 62,580 | 38,903 |
| November 10, 2025 | 62,525 | 62,555 | 62,555 | 62,590 | 62,495 | 61,611 |
| November 07, 2025 | 62,620 | 62,500 | 62,500 | 62,645 | 62,500 | 35,818 |
| November 06, 2025 | 62,690 | 62,605 | 62,605 | 62,700 | 62,600 | 33,770 |
| November 05, 2025 | 62,750 | 62,730 | 62,730 | 62,800 | 62,710 | 25,644 |
| November 04, 2025 | 62,720 | 62,780 | 62,780 | 62,790 | 62,640 | 30,162 |
| November 03, 2025 | 62,795 | 62,765 | 62,765 | 62,810 | 62,755 | 21,338 |
| October 31, 2025 | 62,770 | 62,785 | 62,785 | 62,835 | 62,760 | 13,147 |
| October 30, 2025 | 62,815 | 62,765 | 62,765 | 62,830 | 62,765 | 23,208 |
| October 29, 2025 | 62,920 | 62,850 | 62,850 | 62,920 | 62,850 | 11,244 |
| October 28, 2025 | 62,930 | 62,930 | 62,930 | 62,950 | 62,895 | 23,297 |
| October 27, 2025 | 63,000 | 62,955 | 62,955 | 63,000 | 62,955 | 52,546 |
| October 24, 2025 | 62,985 | 63,000 | 63,000 | 63,035 | 62,960 | 20,875 |
| October 23, 2025 | 63,060 | 62,960 | 62,960 | 63,115 | 62,960 | 16,029 |
| October 22, 2025 | 62,960 | 63,015 | 63,015 | 63,030 | 62,960 | 14,307 |
| October 21, 2025 | 63,030 | 62,975 | 62,975 | 63,030 | 62,970 | 15,928 |
| October 20, 2025 | 63,035 | 63,030 | 63,030 | 63,065 | 63,005 | 65,256 |
| October 17, 2025 | 63,060 | 63,040 | 63,040 | 63,090 | 63,030 | 16,469 |
| October 16, 2025 | 63,090 | 63,010 | 63,010 | 63,115 | 63,005 | 29,177 |
| October 15, 2025 | 63,040 | 63,090 | 63,090 | 63,120 | 63,040 | 77,267 |
| October 14, 2025 | 63,020 | 63,065 | 63,065 | 63,080 | 62,995 | 22,941 |
| October 13, 2025 | 62,965 | 63,000 | 63,000 | 63,025 | 62,950 | 12,864 |
| October 10, 2025 | 62,890 | 62,915 | 62,915 | 62,935 | 62,850 | 19,368 |
| October 02, 2025 | 62,900 | 62,880 | 62,880 | 62,940 | 62,860 | 26,069 |
| October 01, 2025 | 62,890 | 62,870 | 62,870 | 62,925 | 62,870 | 66,472 |
| September 30, 2025 | 62,910 | 62,875 | 62,875 | 62,930 | 62,850 | 20,887 |
| September 29, 2025 | 62,920 | 62,905 | 62,905 | 62,945 | 62,880 | 13,437 |
| September 26, 2025 | 62,965 | 62,920 | 62,920 | 62,965 | 62,845 | 34,379 |
| September 25, 2025 | 63,035 | 62,970 | 62,970 | 63,055 | 62,970 | 11,543 |