85,200.00
-100(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 85,600 | 85,200 | 85,200 | 86,800 | 85,000 | 105,862 |
| December 23, 2025 | 87,200 | 85,300 | 85,300 | 87,800 | 84,700 | 186,009 |
| December 22, 2025 | 86,300 | 86,800 | 86,800 | 86,900 | 84,900 | 123,787 |
| December 19, 2025 | 90,000 | 85,500 | 85,500 | 90,200 | 84,600 | 300,014 |
| December 18, 2025 | 90,400 | 89,200 | 89,200 | 92,800 | 89,200 | 337,698 |
| December 17, 2025 | 91,700 | 89,200 | 89,200 | 93,500 | 88,400 | 314,843 |
| December 16, 2025 | 91,300 | 90,900 | 90,900 | 94,300 | 90,500 | 509,572 |
| December 15, 2025 | 81,900 | 89,400 | 89,400 | 93,400 | 81,200 | 826,395 |
| December 12, 2025 | 79,800 | 82,200 | 82,200 | 82,300 | 79,000 | 198,256 |
| December 11, 2025 | 81,100 | 79,100 | 79,100 | 81,100 | 78,300 | 212,964 |
| December 10, 2025 | 82,300 | 80,600 | 80,600 | 82,400 | 80,550 | 135,060 |
| December 09, 2025 | 82,400 | 82,300 | 82,300 | 82,900 | 81,700 | 118,333 |
| December 08, 2025 | 81,900 | 82,100 | 82,100 | 82,900 | 81,500 | 91,551 |
| December 05, 2025 | 82,300 | 82,300 | 82,300 | 83,000 | 81,100 | 89,804 |
| December 04, 2025 | 83,100 | 83,000 | 83,000 | 84,600 | 82,500 | 130,410 |
| December 03, 2025 | 82,300 | 83,100 | 83,100 | 85,100 | 82,100 | 243,598 |
| December 02, 2025 | 80,700 | 82,200 | 82,200 | 83,100 | 79,400 | 289,336 |
| December 01, 2025 | 79,400 | 79,900 | 79,900 | 81,400 | 79,300 | 150,160 |
| November 28, 2025 | 78,600 | 78,200 | 78,200 | 78,900 | 77,900 | 88,402 |
| November 27, 2025 | 79,100 | 78,200 | 78,200 | 79,300 | 78,000 | 105,644 |
| November 26, 2025 | 79,600 | 79,000 | 79,000 | 79,600 | 78,300 | 111,385 |
| November 25, 2025 | 77,700 | 79,000 | 79,000 | 79,700 | 77,400 | 135,712 |
| November 24, 2025 | 80,200 | 77,600 | 77,600 | 80,400 | 77,400 | 129,799 |
| November 21, 2025 | 80,400 | 80,000 | 80,000 | 80,500 | 79,100 | 117,090 |
| November 20, 2025 | 79,700 | 80,400 | 80,400 | 80,900 | 78,800 | 179,616 |
| November 19, 2025 | 79,400 | 79,400 | 79,400 | 80,100 | 77,800 | 207,599 |
| November 18, 2025 | 78,800 | 79,900 | 79,900 | 81,100 | 78,600 | 274,645 |
| November 17, 2025 | 79,800 | 79,500 | 79,500 | 79,800 | 78,000 | 148,144 |
| November 14, 2025 | 78,500 | 78,900 | 78,900 | 80,900 | 77,900 | 186,323 |
| November 13, 2025 | 79,600 | 79,000 | 79,000 | 80,000 | 78,700 | 231,823 |
| November 12, 2025 | 78,600 | 79,600 | 79,600 | 80,400 | 78,200 | 295,081 |
| November 11, 2025 | 74,000 | 76,900 | 76,900 | 78,600 | 73,300 | 434,023 |
| November 10, 2025 | 72,400 | 74,700 | 74,700 | 74,900 | 72,200 | 114,400 |
| November 07, 2025 | 73,700 | 72,100 | 72,100 | 73,700 | 71,200 | 112,213 |
| November 06, 2025 | 71,800 | 73,700 | 73,700 | 74,100 | 70,700 | 206,946 |
| November 05, 2025 | 72,200 | 71,200 | 71,200 | 72,200 | 70,300 | 188,884 |
| November 04, 2025 | 71,500 | 71,600 | 71,600 | 72,500 | 71,000 | 169,124 |
| November 03, 2025 | 72,300 | 71,800 | 71,800 | 73,000 | 71,600 | 130,679 |
| October 31, 2025 | 73,400 | 72,200 | 72,200 | 73,500 | 72,000 | 134,357 |
| October 30, 2025 | 73,000 | 73,400 | 73,400 | 73,700 | 72,900 | 100,124 |
| October 29, 2025 | 74,700 | 73,400 | 73,400 | 74,700 | 72,900 | 178,314 |
| October 28, 2025 | 74,400 | 74,600 | 74,600 | 75,500 | 73,900 | 176,632 |
| October 27, 2025 | 73,900 | 74,300 | 74,300 | 74,500 | 73,600 | 111,380 |
| October 24, 2025 | 74,600 | 74,000 | 74,000 | 74,600 | 73,000 | 102,984 |
| October 23, 2025 | 74,900 | 73,800 | 73,800 | 75,000 | 73,800 | 133,197 |
| October 22, 2025 | 73,100 | 75,400 | 75,400 | 75,600 | 72,500 | 167,294 |
| October 21, 2025 | 73,200 | 73,000 | 73,000 | 73,700 | 72,700 | 113,430 |
| October 20, 2025 | 72,600 | 73,200 | 73,200 | 73,400 | 72,200 | 105,795 |
| October 17, 2025 | 72,900 | 72,800 | 72,800 | 73,200 | 72,000 | 117,636 |
| October 16, 2025 | 74,000 | 73,500 | 73,500 | 75,100 | 72,700 | 202,416 |
| October 15, 2025 | 74,300 | 74,200 | 74,200 | 75,200 | 73,900 | 137,600 |
| October 14, 2025 | 72,600 | 73,900 | 73,900 | 74,200 | 72,500 | 163,787 |
| October 13, 2025 | 73,000 | 73,300 | 73,300 | 73,300 | 71,800 | 127,599 |
| October 10, 2025 | 74,200 | 73,800 | 73,800 | 75,000 | 73,400 | 167,144 |
| October 02, 2025 | 74,600 | 74,800 | 74,800 | 75,900 | 73,900 | 218,709 |
| October 01, 2025 | 75,700 | 74,700 | 74,700 | 75,800 | 74,200 | 99,280 |
| September 30, 2025 | 75,100 | 75,500 | 75,500 | 75,900 | 74,600 | 123,559 |
| September 29, 2025 | 75,700 | 75,100 | 75,100 | 76,400 | 75,000 | 121,360 |
| September 26, 2025 | 76,200 | 75,300 | 75,300 | 76,600 | 74,700 | 122,802 |
| September 25, 2025 | 76,200 | 76,900 | 76,900 | 76,900 | 75,300 | 158,813 |
