50,700.00
-200(-0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 51,200 | 50,700 | 50,700 | 51,400 | 50,200 | 202,172 |
| December 04, 2025 | 52,600 | 50,900 | 50,900 | 52,600 | 50,800 | 232,178 |
| December 03, 2025 | 53,200 | 53,500 | 53,500 | 53,600 | 52,600 | 79,406 |
| December 02, 2025 | 54,100 | 53,000 | 53,000 | 54,600 | 52,900 | 137,299 |
| December 01, 2025 | 53,200 | 53,800 | 53,800 | 55,100 | 53,200 | 134,379 |
| November 28, 2025 | 52,600 | 53,000 | 53,000 | 53,800 | 52,600 | 120,808 |
| November 27, 2025 | 53,100 | 53,200 | 53,200 | 53,900 | 52,800 | 125,863 |
| November 26, 2025 | 52,600 | 53,800 | 53,800 | 54,500 | 52,100 | 193,387 |
| November 25, 2025 | 52,000 | 51,700 | 51,700 | 52,900 | 51,300 | 129,919 |
| November 24, 2025 | 52,500 | 51,600 | 51,600 | 53,200 | 51,600 | 154,169 |
| November 21, 2025 | 52,000 | 51,900 | 51,900 | 52,200 | 50,700 | 122,372 |
| November 20, 2025 | 52,400 | 52,300 | 52,300 | 52,700 | 50,800 | 170,048 |
| November 19, 2025 | 53,000 | 52,300 | 52,300 | 53,100 | 51,500 | 132,930 |
| November 18, 2025 | 53,800 | 52,500 | 52,500 | 53,900 | 52,000 | 163,150 |
| November 17, 2025 | 55,200 | 53,800 | 53,800 | 55,500 | 53,400 | 135,849 |
| November 14, 2025 | 55,600 | 55,200 | 55,200 | 56,800 | 54,600 | 120,076 |
| November 13, 2025 | 56,300 | 56,400 | 56,400 | 56,900 | 56,000 | 181,981 |
| November 12, 2025 | 54,900 | 56,000 | 56,000 | 56,300 | 54,500 | 128,830 |
| November 11, 2025 | 53,900 | 55,200 | 55,200 | 55,700 | 53,400 | 221,490 |
| November 10, 2025 | 51,700 | 54,300 | 54,300 | 54,300 | 51,500 | 314,306 |
| November 07, 2025 | 55,000 | 50,900 | 50,900 | 55,000 | 50,300 | 495,094 |
| November 06, 2025 | 55,500 | 55,400 | 55,400 | 56,000 | 53,400 | 238,910 |
| November 05, 2025 | 55,900 | 54,300 | 54,300 | 56,000 | 53,400 | 169,929 |
| November 04, 2025 | 55,000 | 55,600 | 55,600 | 56,100 | 54,700 | 99,977 |
| November 03, 2025 | 54,600 | 55,900 | 55,900 | 57,000 | 54,600 | 284,212 |
| October 31, 2025 | 54,700 | 54,100 | 54,100 | 55,300 | 54,000 | 204,599 |
| October 30, 2025 | 54,900 | 54,800 | 54,800 | 55,300 | 53,800 | 231,078 |
| October 29, 2025 | 56,700 | 55,000 | 55,000 | 56,700 | 54,600 | 236,410 |
| October 28, 2025 | 55,700 | 56,100 | 56,100 | 56,900 | 55,100 | 180,316 |
| October 27, 2025 | 54,600 | 55,200 | 55,200 | 55,900 | 54,500 | 152,298 |
| October 24, 2025 | 56,000 | 54,600 | 54,600 | 56,400 | 54,600 | 211,210 |
| October 23, 2025 | 57,000 | 55,800 | 55,800 | 58,400 | 55,800 | 303,955 |
| October 22, 2025 | 55,300 | 56,600 | 56,600 | 57,300 | 55,000 | 257,381 |
| October 21, 2025 | 56,200 | 54,900 | 54,900 | 56,700 | 54,800 | 307,350 |
| October 20, 2025 | 54,400 | 54,600 | 54,600 | 55,300 | 53,500 | 208,017 |
| October 17, 2025 | 55,100 | 54,200 | 54,200 | 55,400 | 53,600 | 157,829 |
| October 16, 2025 | 56,500 | 55,300 | 55,300 | 57,000 | 55,000 | 287,035 |
| October 15, 2025 | 56,000 | 56,100 | 56,100 | 56,700 | 55,400 | 170,978 |
| October 14, 2025 | 56,900 | 55,600 | 55,600 | 57,100 | 55,500 | 275,037 |
| October 13, 2025 | 57,400 | 57,000 | 57,000 | 57,500 | 56,200 | 159,218 |
| October 10, 2025 | 58,800 | 58,000 | 58,000 | 59,000 | 56,900 | 251,178 |
| October 02, 2025 | 62,500 | 59,000 | 59,000 | 62,600 | 58,900 | 392,901 |
| October 01, 2025 | 62,900 | 62,100 | 62,100 | 63,900 | 62,100 | 90,570 |
| September 30, 2025 | 62,800 | 61,700 | 61,700 | 63,500 | 61,700 | 101,559 |
| September 29, 2025 | 63,300 | 63,000 | 63,000 | 64,300 | 62,400 | 107,838 |
| September 26, 2025 | 64,200 | 62,200 | 62,200 | 64,500 | 62,000 | 138,051 |
| September 25, 2025 | 64,800 | 63,900 | 63,900 | 65,500 | 63,800 | 183,491 |
| September 24, 2025 | 65,600 | 65,200 | 65,200 | 66,500 | 64,600 | 152,251 |
| September 23, 2025 | 66,600 | 65,000 | 65,000 | 66,700 | 64,200 | 184,744 |
| September 22, 2025 | 68,000 | 66,500 | 66,500 | 69,000 | 65,300 | 232,423 |
| September 19, 2025 | 66,100 | 66,100 | 66,100 | 66,700 | 64,700 | 574,628 |
| September 18, 2025 | 67,400 | 67,100 | 67,100 | 68,500 | 66,600 | 264,140 |
| September 17, 2025 | 63,800 | 68,000 | 68,000 | 68,600 | 63,700 | 490,242 |
| September 16, 2025 | 62,200 | 63,500 | 63,500 | 64,000 | 62,200 | 276,822 |
| September 15, 2025 | 61,600 | 62,200 | 62,200 | 63,600 | 61,500 | 162,278 |
| September 12, 2025 | 62,100 | 61,900 | 61,900 | 62,600 | 61,700 | 112,460 |
| September 11, 2025 | 62,000 | 61,700 | 61,700 | 62,500 | 60,800 | 294,599 |
| September 10, 2025 | 62,700 | 62,200 | 62,200 | 63,300 | 61,900 | 204,108 |
| September 09, 2025 | 64,100 | 62,700 | 62,700 | 64,300 | 62,300 | 237,713 |
| September 08, 2025 | 62,500 | 64,400 | 64,400 | 65,000 | 61,800 | 395,570 |
