64,900.00
-400(-0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 65,800 | 65,300 | 65,300 | 66,100 | 64,500 | 101,875 |
| December 03, 2025 | 65,700 | 65,900 | 65,900 | 65,900 | 65,200 | 73,718 |
| December 02, 2025 | 65,700 | 65,700 | 65,700 | 65,900 | 65,000 | 108,967 |
| December 01, 2025 | 67,200 | 65,400 | 65,400 | 67,300 | 65,200 | 100,478 |
| November 28, 2025 | 66,200 | 66,700 | 66,700 | 66,700 | 65,600 | 79,633 |
| November 27, 2025 | 66,000 | 65,800 | 65,800 | 66,500 | 65,000 | 137,614 |
| November 26, 2025 | 66,000 | 65,800 | 65,800 | 66,500 | 65,400 | 116,797 |
| November 25, 2025 | 67,200 | 65,300 | 65,300 | 67,400 | 64,900 | 155,409 |
| November 24, 2025 | 67,600 | 66,700 | 66,700 | 67,700 | 65,800 | 152,266 |
| November 21, 2025 | 66,700 | 67,200 | 67,200 | 67,400 | 65,600 | 190,303 |
| November 20, 2025 | 65,200 | 66,200 | 66,200 | 67,700 | 65,000 | 292,748 |
| November 19, 2025 | 64,000 | 64,800 | 64,800 | 65,500 | 63,200 | 166,176 |
| November 18, 2025 | 64,900 | 63,700 | 63,700 | 65,300 | 63,200 | 178,717 |
| November 17, 2025 | 64,400 | 65,400 | 65,400 | 65,400 | 64,100 | 151,336 |
| November 14, 2025 | 64,200 | 64,200 | 64,200 | 66,000 | 63,700 | 185,901 |
| November 13, 2025 | 64,200 | 65,400 | 65,400 | 65,900 | 63,600 | 213,672 |
| November 12, 2025 | 63,700 | 64,800 | 64,800 | 65,300 | 63,400 | 249,276 |
| November 11, 2025 | 66,500 | 63,600 | 63,600 | 66,500 | 62,900 | 706,926 |
| November 10, 2025 | 70,600 | 66,000 | 66,000 | 70,700 | 64,900 | 645,826 |
| November 07, 2025 | 70,900 | 72,100 | 72,100 | 77,000 | 70,800 | 396,808 |
| November 06, 2025 | 75,200 | 72,800 | 72,800 | 75,300 | 72,300 | 206,482 |
| November 05, 2025 | 75,300 | 74,500 | 74,500 | 75,400 | 72,200 | 183,825 |
| November 04, 2025 | 75,500 | 75,300 | 75,300 | 75,800 | 74,700 | 162,449 |
| November 03, 2025 | 77,700 | 75,900 | 75,900 | 78,500 | 75,500 | 157,614 |
| October 31, 2025 | 76,800 | 77,000 | 77,000 | 77,000 | 75,700 | 149,208 |
| October 30, 2025 | 76,700 | 76,400 | 76,400 | 77,800 | 75,900 | 224,735 |
| October 29, 2025 | 78,200 | 76,100 | 76,100 | 78,200 | 75,600 | 225,139 |
| October 28, 2025 | 75,400 | 77,700 | 77,700 | 78,700 | 75,300 | 332,098 |
| October 27, 2025 | 75,100 | 74,800 | 74,800 | 75,800 | 74,600 | 148,613 |
| October 24, 2025 | 76,700 | 75,200 | 75,200 | 76,700 | 75,000 | 142,200 |
| October 23, 2025 | 77,300 | 76,300 | 76,300 | 78,500 | 76,100 | 143,682 |
| October 22, 2025 | 76,800 | 77,000 | 77,000 | 77,700 | 76,500 | 117,020 |
| October 21, 2025 | 77,700 | 77,000 | 77,000 | 77,800 | 76,100 | 162,812 |
| October 20, 2025 | 75,400 | 76,200 | 76,200 | 76,500 | 74,500 | 149,436 |
| October 17, 2025 | 75,100 | 74,300 | 74,300 | 75,200 | 74,100 | 102,750 |
| October 16, 2025 | 75,600 | 75,100 | 75,100 | 76,600 | 74,800 | 129,273 |
| October 15, 2025 | 74,100 | 75,700 | 75,700 | 75,900 | 74,100 | 87,835 |
| October 14, 2025 | 76,300 | 74,100 | 74,100 | 76,300 | 73,700 | 182,011 |
| October 13, 2025 | 74,500 | 76,000 | 76,000 | 76,800 | 74,100 | 170,956 |
| October 10, 2025 | 76,500 | 75,500 | 75,500 | 76,500 | 74,300 | 272,703 |
| October 02, 2025 | 77,200 | 77,300 | 77,300 | 77,800 | 75,700 | 313,151 |
| October 01, 2025 | 78,000 | 76,700 | 76,700 | 78,300 | 76,300 | 167,424 |
| September 30, 2025 | 79,700 | 77,800 | 77,800 | 79,800 | 77,600 | 126,123 |
| September 29, 2025 | 78,200 | 79,300 | 79,300 | 80,000 | 77,800 | 152,198 |
| September 26, 2025 | 78,700 | 77,800 | 77,800 | 78,800 | 77,000 | 179,357 |
| September 25, 2025 | 78,900 | 78,300 | 78,300 | 78,900 | 77,300 | 144,333 |
| September 24, 2025 | 79,300 | 78,900 | 78,900 | 79,600 | 78,300 | 123,697 |
| September 23, 2025 | 80,400 | 79,100 | 79,100 | 80,600 | 78,300 | 156,447 |
| September 22, 2025 | 80,200 | 80,700 | 80,700 | 81,100 | 79,500 | 226,738 |
| September 19, 2025 | 80,300 | 79,700 | 79,700 | 80,500 | 79,100 | 125,691 |
| September 18, 2025 | 79,700 | 79,300 | 79,300 | 80,700 | 78,500 | 304,715 |
| September 17, 2025 | 78,900 | 78,900 | 78,900 | 79,700 | 78,100 | 172,068 |
| September 16, 2025 | 78,800 | 78,400 | 78,400 | 79,900 | 78,100 | 196,794 |
| September 15, 2025 | 78,800 | 79,100 | 79,100 | 79,100 | 77,100 | 204,915 |
| September 12, 2025 | 79,400 | 79,100 | 79,100 | 79,800 | 78,600 | 169,555 |
| September 11, 2025 | 78,900 | 79,000 | 79,000 | 79,800 | 78,100 | 261,093 |
| September 10, 2025 | 78,800 | 78,400 | 78,400 | 78,900 | 78,100 | 165,488 |
| September 09, 2025 | 77,300 | 78,200 | 78,200 | 79,000 | 76,300 | 241,762 |
| September 08, 2025 | 75,500 | 76,800 | 76,800 | 76,900 | 75,400 | 150,729 |
| September 05, 2025 | 76,300 | 75,800 | 75,800 | 76,500 | 75,400 | 109,635 |
