62,000.00
+700(+1.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 61,200 | 62,000 | 62,000 | 62,000 | 61,000 | 15,418 |
| December 04, 2025 | 60,900 | 61,300 | 61,300 | 61,400 | 60,900 | 12,871 |
| December 03, 2025 | 60,700 | 61,100 | 61,100 | 61,200 | 60,400 | 15,294 |
| December 02, 2025 | 61,200 | 60,600 | 60,600 | 61,200 | 60,000 | 14,493 |
| December 01, 2025 | 60,200 | 60,600 | 60,600 | 61,000 | 60,100 | 10,004 |
| November 28, 2025 | 60,100 | 60,400 | 60,400 | 60,600 | 59,900 | 11,723 |
| November 27, 2025 | 59,300 | 60,000 | 60,000 | 60,400 | 59,200 | 8,444 |
| November 26, 2025 | 59,200 | 59,500 | 59,500 | 60,100 | 59,100 | 17,832 |
| November 25, 2025 | 59,800 | 59,200 | 59,200 | 59,900 | 59,100 | 4,176 |
| November 24, 2025 | 59,900 | 59,300 | 59,300 | 60,000 | 59,100 | 7,639 |
| November 21, 2025 | 58,800 | 59,000 | 59,000 | 59,700 | 58,500 | 8,338 |
| November 20, 2025 | 58,500 | 58,800 | 58,800 | 59,500 | 58,500 | 14,777 |
| November 19, 2025 | 58,800 | 58,700 | 58,700 | 59,600 | 58,100 | 29,719 |
| November 18, 2025 | 59,200 | 58,800 | 58,800 | 59,900 | 58,500 | 18,465 |
| November 17, 2025 | 59,800 | 59,800 | 59,800 | 60,600 | 59,300 | 7,638 |
| November 14, 2025 | 60,100 | 60,100 | 60,100 | 60,900 | 60,000 | 10,983 |
| November 13, 2025 | 60,400 | 60,900 | 60,900 | 61,200 | 60,300 | 19,271 |
| November 12, 2025 | 60,900 | 61,000 | 61,000 | 61,000 | 59,900 | 28,588 |
| November 11, 2025 | 59,600 | 60,800 | 60,800 | 60,800 | 59,600 | 12,136 |
| November 10, 2025 | 59,400 | 60,300 | 60,300 | 60,400 | 59,000 | 18,767 |
| November 07, 2025 | 59,400 | 58,400 | 58,400 | 59,400 | 58,000 | 16,640 |
| November 06, 2025 | 57,700 | 58,700 | 58,700 | 59,400 | 57,700 | 16,402 |
| November 05, 2025 | 57,700 | 57,800 | 57,800 | 58,300 | 56,900 | 33,588 |
| November 04, 2025 | 57,700 | 57,500 | 57,500 | 58,200 | 57,500 | 21,274 |
| November 03, 2025 | 58,600 | 58,000 | 58,000 | 59,400 | 58,000 | 27,435 |
| October 31, 2025 | 59,800 | 59,400 | 59,400 | 60,000 | 59,400 | 9,378 |
| October 30, 2025 | 60,000 | 59,600 | 59,600 | 60,200 | 59,500 | 10,026 |
| October 29, 2025 | 61,000 | 60,100 | 60,100 | 61,000 | 60,000 | 7,146 |
| October 28, 2025 | 60,800 | 60,500 | 60,500 | 60,800 | 59,900 | 13,717 |
| October 27, 2025 | 59,900 | 60,100 | 60,100 | 60,800 | 59,900 | 9,562 |
| October 24, 2025 | 60,100 | 60,000 | 60,000 | 60,400 | 59,800 | 11,280 |
| October 23, 2025 | 60,500 | 60,100 | 60,100 | 61,200 | 59,700 | 24,554 |
| October 22, 2025 | 60,000 | 60,900 | 60,900 | 61,100 | 59,900 | 6,536 |
| October 21, 2025 | 59,700 | 60,200 | 60,200 | 60,800 | 59,700 | 13,026 |
| October 20, 2025 | 59,500 | 59,500 | 59,500 | 60,100 | 59,100 | 13,164 |
| October 17, 2025 | 59,300 | 59,400 | 59,400 | 60,800 | 59,300 | 25,061 |
| October 16, 2025 | 59,600 | 60,200 | 60,200 | 60,500 | 59,600 | 10,538 |
| October 15, 2025 | 59,200 | 59,500 | 59,500 | 60,300 | 59,200 | 104,238 |
| October 14, 2025 | 60,100 | 59,200 | 59,200 | 60,100 | 59,200 | 18,976 |
| October 13, 2025 | 60,200 | 60,000 | 60,000 | 60,400 | 59,400 | 7,335 |
| October 10, 2025 | 61,000 | 60,200 | 60,200 | 61,500 | 60,100 | 30,495 |
| October 02, 2025 | 61,000 | 61,900 | 61,900 | 61,900 | 60,600 | 14,880 |
| October 01, 2025 | 60,100 | 61,000 | 61,000 | 61,800 | 60,000 | 20,822 |
| September 30, 2025 | 60,500 | 60,500 | 60,500 | 60,900 | 60,200 | 6,538 |
| September 29, 2025 | 61,200 | 60,500 | 60,500 | 61,200 | 60,500 | 5,303 |
| September 26, 2025 | 61,100 | 60,300 | 60,300 | 61,100 | 60,100 | 8,694 |
| September 25, 2025 | 60,500 | 60,700 | 60,700 | 61,400 | 60,100 | 12,093 |
| September 24, 2025 | 61,800 | 60,800 | 60,800 | 61,900 | 60,600 | 14,203 |
| September 23, 2025 | 60,800 | 61,600 | 61,600 | 62,100 | 60,700 | 24,214 |
| September 22, 2025 | 61,800 | 60,900 | 60,900 | 61,800 | 60,800 | 16,624 |
| September 19, 2025 | 61,700 | 61,400 | 61,400 | 62,200 | 61,300 | 14,817 |
| September 18, 2025 | 61,900 | 61,700 | 61,700 | 62,300 | 61,300 | 9,606 |
| September 17, 2025 | 61,700 | 61,400 | 61,400 | 61,900 | 61,100 | 12,461 |
| September 16, 2025 | 62,400 | 61,800 | 61,800 | 62,400 | 61,500 | 22,790 |
| September 15, 2025 | 62,300 | 62,500 | 62,500 | 62,900 | 62,300 | 9,851 |
| September 12, 2025 | 63,100 | 62,900 | 62,900 | 63,100 | 62,500 | 11,464 |
| September 11, 2025 | 62,700 | 63,100 | 63,100 | 63,100 | 62,400 | 21,718 |
| September 10, 2025 | 62,800 | 62,700 | 62,700 | 63,400 | 62,400 | 15,819 |
| September 09, 2025 | 62,600 | 62,600 | 62,600 | 62,600 | 62,000 | 8,167 |
| September 08, 2025 | 62,000 | 62,300 | 62,300 | 62,500 | 61,600 | 16,938 |
