59,600.00
+700(+1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 59,900 | 58,900 | 58,900 | 60,200 | 58,300 | 229,899 |
| December 03, 2025 | 59,600 | 59,300 | 59,300 | 62,200 | 58,900 | 497,000 |
| December 02, 2025 | 56,900 | 56,500 | 56,500 | 56,900 | 55,600 | 170,369 |
| December 01, 2025 | 56,000 | 56,700 | 56,700 | 57,000 | 55,500 | 292,722 |
| November 28, 2025 | 56,500 | 55,200 | 55,200 | 56,500 | 55,000 | 215,946 |
| November 27, 2025 | 56,900 | 55,900 | 55,900 | 57,000 | 55,700 | 147,679 |
| November 26, 2025 | 56,500 | 57,400 | 57,400 | 57,400 | 55,100 | 202,171 |
| November 25, 2025 | 58,200 | 55,000 | 55,000 | 58,200 | 54,700 | 207,572 |
| November 24, 2025 | 56,000 | 57,300 | 57,300 | 57,300 | 55,200 | 307,783 |
| November 21, 2025 | 56,200 | 54,300 | 54,300 | 56,200 | 54,000 | 207,693 |
| November 20, 2025 | 56,700 | 56,200 | 56,200 | 58,100 | 56,200 | 168,274 |
| November 19, 2025 | 56,500 | 55,400 | 55,400 | 56,600 | 54,200 | 206,388 |
| November 18, 2025 | 56,700 | 55,200 | 55,200 | 57,000 | 55,000 | 155,051 |
| November 17, 2025 | 57,500 | 56,700 | 56,700 | 57,600 | 56,500 | 181,800 |
| November 14, 2025 | 58,100 | 57,200 | 57,200 | 58,100 | 57,000 | 138,202 |
| November 13, 2025 | 58,200 | 58,600 | 58,600 | 59,000 | 57,500 | 184,003 |
| November 12, 2025 | 58,500 | 58,700 | 58,300 | 58,800 | 58,100 | 123,930 |
| November 11, 2025 | 58,300 | 58,600 | 58,200.68 | 60,000 | 58,100 | 207,105 |
| November 10, 2025 | 58,500 | 58,000 | 57,604.77 | 58,600 | 57,500 | 181,070 |
| November 07, 2025 | 59,700 | 57,500 | 57,500 | 59,700 | 56,800 | 312,267 |
| November 06, 2025 | 61,200 | 60,500 | 60,500 | 61,400 | 59,500 | 304,863 |
| November 05, 2025 | 61,500 | 59,900 | 59,900 | 61,500 | 58,200 | 448,152 |
| November 04, 2025 | 61,500 | 61,200 | 61,200 | 61,800 | 60,500 | 238,037 |
| November 03, 2025 | 60,800 | 61,900 | 61,900 | 62,200 | 60,600 | 378,729 |
| October 31, 2025 | 62,400 | 60,300 | 60,300 | 63,700 | 59,900 | 616,597 |
| October 30, 2025 | 65,300 | 63,100 | 63,100 | 66,200 | 62,900 | 568,491 |
| October 29, 2025 | 62,400 | 65,900 | 65,900 | 66,200 | 62,100 | 619,690 |
| October 28, 2025 | 62,500 | 61,200 | 61,200 | 62,500 | 60,700 | 254,587 |
| October 27, 2025 | 62,100 | 62,800 | 62,800 | 62,900 | 62,000 | 249,599 |
| October 24, 2025 | 62,000 | 62,300 | 62,300 | 62,800 | 60,700 | 322,815 |
| October 23, 2025 | 59,000 | 60,900 | 60,900 | 62,400 | 58,500 | 442,257 |
| October 22, 2025 | 59,600 | 59,600 | 59,600 | 60,000 | 58,400 | 454,927 |
| October 21, 2025 | 59,300 | 60,000 | 60,000 | 61,200 | 58,800 | 409,762 |
| October 20, 2025 | 58,900 | 59,300 | 59,300 | 59,600 | 58,300 | 237,614 |
| October 17, 2025 | 60,200 | 59,300 | 59,300 | 60,200 | 58,400 | 404,801 |
| October 16, 2025 | 58,000 | 59,200 | 59,200 | 59,400 | 57,600 | 363,710 |
| October 15, 2025 | 56,800 | 58,000 | 58,000 | 58,400 | 56,800 | 536,245 |
| October 14, 2025 | 56,300 | 56,100 | 56,100 | 57,200 | 55,700 | 267,186 |
| October 13, 2025 | 56,800 | 56,300 | 56,300 | 57,200 | 55,700 | 365,382 |
| October 10, 2025 | 55,700 | 57,100 | 57,100 | 57,500 | 55,700 | 440,983 |
| October 02, 2025 | 55,400 | 56,000 | 56,000 | 56,300 | 55,200 | 202,874 |
| October 01, 2025 | 55,500 | 55,300 | 55,300 | 55,800 | 55,100 | 143,047 |
| September 30, 2025 | 54,900 | 55,500 | 55,500 | 56,000 | 54,900 | 150,170 |
| September 29, 2025 | 55,000 | 54,900 | 54,900 | 55,300 | 54,500 | 143,752 |
| September 26, 2025 | 54,400 | 54,400 | 54,400 | 55,200 | 53,600 | 400,561 |
| September 25, 2025 | 55,200 | 54,900 | 54,900 | 55,300 | 54,500 | 219,525 |
| September 24, 2025 | 54,700 | 55,300 | 55,300 | 56,300 | 54,400 | 345,574 |
| September 23, 2025 | 55,200 | 54,500 | 54,500 | 55,400 | 54,000 | 322,701 |
| September 22, 2025 | 56,100 | 55,700 | 55,700 | 56,200 | 55,100 | 217,296 |
| September 19, 2025 | 54,600 | 56,200 | 56,200 | 56,400 | 54,300 | 401,141 |
| September 18, 2025 | 55,400 | 55,100 | 55,100 | 56,200 | 54,600 | 300,352 |
| September 17, 2025 | 53,500 | 54,200 | 54,200 | 54,200 | 53,000 | 253,769 |
| September 16, 2025 | 53,600 | 53,700 | 53,700 | 53,900 | 53,200 | 268,674 |
| September 15, 2025 | 53,800 | 53,400 | 53,400 | 54,000 | 53,000 | 205,556 |
| September 12, 2025 | 54,300 | 54,200 | 54,200 | 54,400 | 53,500 | 158,070 |
| September 11, 2025 | 54,700 | 54,000 | 54,000 | 54,900 | 53,600 | 215,337 |
| September 10, 2025 | 53,700 | 54,500 | 54,500 | 54,700 | 53,700 | 149,922 |
| September 09, 2025 | 54,300 | 54,100 | 54,100 | 54,300 | 53,500 | 104,138 |
| September 08, 2025 | 53,300 | 54,000 | 54,000 | 54,000 | 53,000 | 156,942 |
| September 05, 2025 | 52,700 | 53,700 | 53,700 | 54,200 | 52,600 | 207,920 |
