68,505.00
+125(+0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 68,365 | 68,380 | 68,380 | 68,450 | 68,105 | 8,053 |
| December 03, 2025 | 68,395 | 68,245 | 68,245 | 68,455 | 68,150 | 16,656 |
| December 02, 2025 | 68,155 | 68,435 | 68,435 | 68,490 | 68,155 | 12,662 |
| December 01, 2025 | 68,555 | 68,330 | 68,330 | 68,595 | 68,250 | 4,225 |
| November 28, 2025 | 68,595 | 68,575 | 68,575 | 68,680 | 68,200 | 5,052 |
| November 27, 2025 | 69,200 | 68,595 | 68,595 | 69,245 | 68,540 | 9,437 |
| November 26, 2025 | 69,065 | 69,115 | 69,115 | 69,240 | 69,030 | 5,769 |
| November 25, 2025 | 69,040 | 69,055 | 69,055 | 69,190 | 68,930 | 5,165 |
| November 24, 2025 | 68,985 | 68,910 | 68,910 | 69,175 | 68,910 | 4,518 |
| November 21, 2025 | 68,865 | 68,960 | 68,960 | 68,960 | 68,810 | 4,670 |
| November 20, 2025 | 68,800 | 68,675 | 68,675 | 68,900 | 68,675 | 6,720 |
| November 19, 2025 | 68,930 | 68,885 | 68,885 | 68,975 | 68,795 | 3,642 |
| November 18, 2025 | 68,665 | 68,930 | 68,930 | 68,980 | 68,580 | 297,788 |
| November 17, 2025 | 68,445 | 68,710 | 68,710 | 68,750 | 68,445 | 10,847 |
| November 14, 2025 | 68,680 | 68,605 | 68,605 | 68,755 | 68,355 | 21,040 |
| November 13, 2025 | 68,865 | 68,900 | 68,900 | 69,095 | 68,805 | 17,451 |
| November 12, 2025 | 69,330 | 68,665 | 68,665 | 69,330 | 68,665 | 149,662 |
| November 11, 2025 | 69,200 | 69,240 | 69,240 | 69,360 | 69,100 | 13,921 |
| November 10, 2025 | 69,150 | 69,105 | 69,105 | 69,300 | 68,920 | 3,882 |
| November 07, 2025 | 69,390 | 69,070 | 69,070 | 69,430 | 69,070 | 5,604 |
| November 06, 2025 | 69,495 | 69,325 | 69,325 | 69,590 | 69,270 | 297,437 |
| November 05, 2025 | 69,900 | 69,755 | 69,755 | 70,020 | 69,755 | 3,991 |
| November 04, 2025 | 69,705 | 69,935 | 69,935 | 69,935 | 69,500 | 5,475 |
| November 03, 2025 | 70,030 | 69,945 | 69,945 | 70,120 | 69,935 | 9,288 |
| October 31, 2025 | 70,090 | 70,060 | 70,060 | 70,130 | 69,925 | 3,243 |
| October 30, 2025 | 70,275 | 70,130 | 70,130 | 70,325 | 70,130 | 6,197 |
| October 29, 2025 | 70,705 | 70,465 | 70,465 | 70,705 | 70,450 | 3,276 |
| October 28, 2025 | 70,645 | 70,765 | 70,765 | 70,765 | 70,570 | 3,316 |
| October 27, 2025 | 70,845 | 70,660 | 70,660 | 70,845 | 70,660 | 5,460 |
| October 24, 2025 | 70,905 | 70,900 | 70,900 | 70,945 | 70,780 | 2,154 |
| October 23, 2025 | 71,185 | 70,890 | 70,890 | 71,230 | 70,890 | 2,850 |
| October 22, 2025 | 70,935 | 71,105 | 71,105 | 71,105 | 70,935 | 13,599 |
| October 21, 2025 | 71,110 | 70,950 | 70,950 | 71,125 | 70,920 | 4,567 |
| October 20, 2025 | 70,945 | 71,025 | 71,025 | 71,070 | 70,940 | 10,688 |
| October 17, 2025 | 71,055 | 71,045 | 71,045 | 71,200 | 70,995 | 4,018 |
| October 16, 2025 | 71,160 | 70,940 | 70,940 | 71,240 | 70,940 | 13,529 |
| October 15, 2025 | 71,070 | 71,180 | 71,180 | 71,240 | 71,070 | 3,029 |
| October 14, 2025 | 70,855 | 71,085 | 71,085 | 71,085 | 70,840 | 27,274 |
| October 13, 2025 | 70,700 | 70,835 | 70,835 | 70,870 | 70,665 | 9,935 |
| October 10, 2025 | 70,450 | 70,490 | 70,490 | 70,500 | 70,245 | 16,201 |
| October 02, 2025 | 70,615 | 70,475 | 70,475 | 70,645 | 70,385 | 3,688 |
| October 01, 2025 | 70,585 | 70,515 | 70,515 | 70,620 | 70,470 | 3,796 |
| September 30, 2025 | 70,645 | 70,550 | 70,550 | 70,685 | 70,425 | 14,567 |
| September 29, 2025 | 70,640 | 70,610 | 70,610 | 70,705 | 70,530 | 4,687 |
| September 26, 2025 | 70,900 | 70,590 | 70,590 | 70,900 | 70,390 | 3,233 |
| September 25, 2025 | 71,095 | 70,935 | 70,935 | 71,200 | 70,900 | 10,348 |
| September 24, 2025 | 71,375 | 71,155 | 71,155 | 71,375 | 71,110 | 2,872 |
| September 23, 2025 | 71,280 | 71,330 | 71,330 | 71,415 | 71,250 | 4,398 |
| September 22, 2025 | 71,330 | 71,240 | 71,240 | 71,370 | 71,170 | 3,336 |
| September 19, 2025 | 71,575 | 71,365 | 71,365 | 71,575 | 71,315 | 2,749 |
| September 18, 2025 | 71,435 | 71,705 | 71,705 | 71,705 | 71,410 | 704,112 |
| September 17, 2025 | 71,490 | 71,540 | 71,540 | 71,540 | 71,395 | 2,019 |
| September 16, 2025 | 71,395 | 71,375 | 71,375 | 71,500 | 71,375 | 1,928 |
| September 15, 2025 | 71,195 | 71,320 | 71,320 | 71,340 | 71,165 | 4,184 |
| September 12, 2025 | 71,355 | 71,285 | 71,285 | 71,415 | 71,265 | 1,684 |
| September 11, 2025 | 71,235 | 71,240 | 71,240 | 71,320 | 71,185 | 5,038 |
| September 10, 2025 | 71,160 | 71,130 | 71,130 | 71,220 | 71,130 | 10,152 |
| September 09, 2025 | 71,085 | 71,220 | 71,220 | 71,280 | 71,085 | 9,086 |
| September 08, 2025 | 71,080 | 71,000 | 71,000 | 71,115 | 70,960 | 12,736 |
| September 05, 2025 | 70,900 | 70,950 | 70,950 | 70,965 | 70,900 | 10,776 |