71,755.00
+585(+0.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 71,770 | 71,755 | 71,755 | 71,875 | 71,635 | 4,438 |
| November 10, 2025 | 71,015 | 71,170 | 71,170 | 71,200 | 70,875 | 6,265 |
| November 07, 2025 | 70,830 | 70,765 | 70,765 | 70,835 | 70,370 | 99,830 |
| November 06, 2025 | 71,440 | 71,295 | 71,295 | 71,475 | 71,200 | 5,401 |
| November 05, 2025 | 70,995 | 71,065 | 71,065 | 71,065 | 70,535 | 8,150 |
| November 04, 2025 | 71,925 | 71,310 | 71,310 | 71,925 | 71,310 | 8,009 |
| November 03, 2025 | 72,145 | 71,960 | 71,960 | 72,185 | 71,960 | 24,780 |
| October 31, 2025 | 72,135 | 72,110 | 72,110 | 72,205 | 72,020 | 16,172 |
| October 30, 2025 | 72,610 | 72,315 | 72,315 | 72,725 | 72,220 | 68,804 |
| October 29, 2025 | 72,450 | 72,610 | 72,610 | 72,610 | 72,410 | 6,772 |
| October 28, 2025 | 72,345 | 72,295 | 72,295 | 72,345 | 72,230 | 6,238 |
| October 27, 2025 | 71,860 | 72,030 | 72,030 | 72,030 | 71,855 | 10,248 |
| October 24, 2025 | 70,885 | 71,095 | 71,095 | 71,095 | 70,885 | 86,414 |
| October 23, 2025 | 70,365 | 70,565 | 70,565 | 70,610 | 70,295 | 5,576 |
| October 22, 2025 | 70,755 | 70,910 | 70,910 | 70,970 | 70,720 | 6,015 |
| October 21, 2025 | 70,860 | 70,815 | 70,815 | 70,970 | 70,730 | 5,316 |
| October 20, 2025 | 70,020 | 70,305 | 70,305 | 70,310 | 69,945 | 5,569 |
| October 17, 2025 | 69,565 | 69,280 | 69,280 | 69,690 | 69,250 | 8,969 |
| October 16, 2025 | 70,240 | 70,350 | 70,350 | 70,350 | 70,115 | 11,723 |
| October 15, 2025 | 69,875 | 70,145 | 70,145 | 70,180 | 69,850 | 18,726 |
| October 14, 2025 | 70,000 | 69,645 | 69,645 | 70,295 | 69,480 | 15,020 |
| October 13, 2025 | 69,750 | 69,850 | 69,850 | 69,910 | 69,650 | 16,547 |
| October 10, 2025 | 70,930 | 70,980 | 70,980 | 70,990 | 70,880 | 7,651 |
| October 02, 2025 | 70,625 | 70,690 | 70,690 | 70,735 | 70,625 | 10,486 |
| October 01, 2025 | 70,305 | 70,080 | 70,080 | 70,305 | 70,080 | 3,741 |
| September 30, 2025 | 70,190 | 70,235 | 70,235 | 70,245 | 70,165 | 4,372 |
| September 29, 2025 | 70,090 | 70,275 | 70,275 | 70,275 | 70,090 | 4,726 |
| September 26, 2025 | 69,585 | 69,765 | 69,765 | 69,765 | 69,555 | 7,074 |
| September 25, 2025 | 70,015 | 70,020 | 70,020 | 70,125 | 70,000 | 33,439 |
| September 24, 2025 | 70,260 | 70,370 | 70,370 | 70,370 | 70,165 | 25,572 |
| September 23, 2025 | 70,535 | 70,615 | 70,615 | 70,615 | 70,535 | 14,715 |
| September 22, 2025 | 70,175 | 70,200 | 70,200 | 70,260 | 70,160 | 6,392 |
| September 19, 2025 | 70,135 | 69,950 | 69,950 | 70,145 | 69,950 | 7,141 |
| September 18, 2025 | 69,880 | 69,835 | 69,835 | 69,990 | 69,820 | 5,586 |
| September 17, 2025 | 69,795 | 69,720 | 69,720 | 69,805 | 69,665 | 77,395 |
| September 16, 2025 | 69,800 | 69,895 | 69,895 | 69,945 | 69,785 | 12,302 |
| September 15, 2025 | 69,455 | 69,560 | 69,560 | 69,570 | 69,435 | 2,988 |
| September 12, 2025 | 69,505 | 69,470 | 69,470 | 69,540 | 69,460 | 10,053 |
| September 11, 2025 | 69,010 | 69,015 | 69,015 | 69,085 | 68,960 | 15,216 |
| September 10, 2025 | 68,850 | 68,995 | 68,995 | 68,995 | 68,850 | 20,675 |
| September 09, 2025 | 68,630 | 68,750 | 68,750 | 68,750 | 68,620 | 30,542 |
| September 08, 2025 | 68,630 | 68,585 | 68,585 | 68,650 | 68,485 | 16,059 |
| September 05, 2025 | 68,705 | 68,855 | 68,855 | 68,885 | 68,685 | 26,426 |
| September 04, 2025 | 68,065 | 68,195 | 68,195 | 68,265 | 68,065 | 11,285 |
| September 03, 2025 | 67,880 | 67,845 | 67,845 | 67,885 | 67,780 | 11,188 |
| September 02, 2025 | 68,235 | 68,200 | 68,200 | 68,280 | 68,135 | 2,725 |
| September 01, 2025 | 68,440 | 68,105 | 68,105 | 68,440 | 68,105 | 2,111 |
| August 29, 2025 | 68,700 | 68,655 | 68,655 | 68,715 | 68,615 | 1,747 |
| August 28, 2025 | 68,315 | 68,455 | 68,455 | 68,500 | 68,250 | 3,114 |
| August 27, 2025 | 68,415 | 68,375 | 68,375 | 68,425 | 68,350 | 5,091 |
| August 26, 2025 | 68,130 | 67,980 | 67,980 | 68,130 | 67,825 | 44,743 |
| August 25, 2025 | 68,355 | 68,345 | 68,345 | 68,410 | 68,260 | 4,075 |
| August 22, 2025 | 67,485 | 67,320 | 67,320 | 67,485 | 67,305 | 4,331 |
| August 21, 2025 | 67,590 | 67,655 | 67,655 | 67,690 | 67,490 | 5,559 |
| August 20, 2025 | 67,795 | 67,660 | 67,660 | 67,795 | 67,575 | 81,186 |
| August 19, 2025 | 68,230 | 68,095 | 68,095 | 68,265 | 68,050 | 3,279 |
| August 18, 2025 | 68,325 | 68,195 | 68,195 | 68,370 | 68,195 | 1,760 |
| August 14, 2025 | 68,410 | 68,310 | 68,310 | 68,445 | 68,310 | 18,051 |
| August 13, 2025 | 68,225 | 68,175 | 68,175 | 68,260 | 68,135 | 7,673 |
| August 12, 2025 | 67,515 | 67,595 | 67,595 | 67,595 | 67,455 | 18,800 |