78,900.00
-100(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 77,300 | 76,700 | 76,700 | 77,400 | 75,700 | 119,417 |
| September 23, 2025 | 77,000 | 77,200 | 77,200 | 77,300 | 75,800 | 173,743 |
| September 22, 2025 | 78,500 | 77,400 | 77,400 | 78,500 | 77,000 | 148,090 |
| September 19, 2025 | 80,600 | 78,500 | 78,500 | 80,700 | 78,400 | 153,221 |
| September 18, 2025 | 78,400 | 80,300 | 80,300 | 80,300 | 78,200 | 211,182 |
| September 17, 2025 | 77,500 | 78,500 | 78,500 | 78,700 | 77,000 | 125,738 |
| September 16, 2025 | 77,900 | 77,400 | 77,400 | 78,200 | 77,200 | 121,900 |
| September 15, 2025 | 76,900 | 77,900 | 77,900 | 78,700 | 76,900 | 128,374 |
| September 12, 2025 | 76,800 | 76,900 | 76,900 | 77,500 | 76,500 | 115,014 |
| September 11, 2025 | 77,000 | 76,700 | 76,700 | 77,200 | 75,700 | 183,282 |
| September 10, 2025 | 77,000 | 77,000 | 77,000 | 77,400 | 76,500 | 138,663 |
| September 09, 2025 | 77,000 | 77,400 | 77,400 | 77,400 | 76,000 | 151,059 |
| September 08, 2025 | 78,500 | 76,600 | 76,600 | 78,500 | 76,000 | 130,213 |
| September 05, 2025 | 77,000 | 78,000 | 78,000 | 78,200 | 75,900 | 194,917 |
| September 04, 2025 | 74,000 | 77,200 | 77,200 | 77,300 | 73,600 | 297,568 |
| September 03, 2025 | 71,800 | 74,000 | 74,000 | 75,000 | 71,400 | 290,942 |
| September 02, 2025 | 71,600 | 71,600 | 71,600 | 71,900 | 70,700 | 138,050 |
| September 01, 2025 | 72,100 | 71,500 | 71,500 | 72,200 | 71,100 | 117,825 |
| August 29, 2025 | 72,800 | 71,500 | 71,500 | 73,200 | 71,100 | 198,598 |
| August 28, 2025 | 72,200 | 72,700 | 72,700 | 73,000 | 71,600 | 178,870 |
| August 27, 2025 | 74,400 | 72,300 | 72,300 | 74,400 | 72,000 | 300,932 |
| August 26, 2025 | 75,900 | 74,000 | 74,000 | 76,200 | 73,600 | 269,408 |
| August 25, 2025 | 75,700 | 76,100 | 76,100 | 76,700 | 75,700 | 108,705 |
| August 22, 2025 | 76,300 | 75,700 | 75,700 | 77,200 | 75,400 | 160,254 |
| August 21, 2025 | 77,100 | 76,600 | 76,600 | 77,500 | 76,400 | 109,667 |
| August 20, 2025 | 76,800 | 76,900 | 76,900 | 77,000 | 75,400 | 121,362 |
| August 19, 2025 | 77,700 | 76,400 | 76,400 | 77,800 | 76,100 | 193,443 |
| August 18, 2025 | 78,500 | 77,700 | 77,700 | 79,200 | 77,200 | 129,334 |