71,400.00
-500(-0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 71,900 | 71,900 | 71,900 | 72,700 | 71,200 | 51,265 |
| December 03, 2025 | 72,100 | 72,600 | 72,600 | 73,000 | 71,500 | 56,240 |
| December 02, 2025 | 72,000 | 72,000 | 72,000 | 72,500 | 70,500 | 37,320 |
| December 01, 2025 | 72,400 | 71,500 | 71,500 | 73,200 | 71,100 | 48,733 |
| November 28, 2025 | 72,500 | 71,300 | 71,300 | 72,700 | 70,900 | 54,355 |
| November 27, 2025 | 70,500 | 70,300 | 70,300 | 71,300 | 69,100 | 32,717 |
| November 26, 2025 | 69,300 | 70,500 | 70,500 | 72,000 | 69,200 | 56,918 |
| November 25, 2025 | 69,600 | 68,300 | 68,300 | 70,200 | 67,500 | 55,433 |
| November 24, 2025 | 71,900 | 69,000 | 69,000 | 72,000 | 68,800 | 87,994 |
| November 21, 2025 | 73,300 | 71,200 | 71,200 | 73,300 | 70,600 | 51,945 |
| November 20, 2025 | 74,200 | 73,800 | 73,800 | 75,200 | 73,300 | 47,448 |
| November 19, 2025 | 75,600 | 74,100 | 74,100 | 75,700 | 71,900 | 99,567 |
| November 18, 2025 | 76,400 | 74,800 | 74,800 | 79,500 | 74,450 | 84,882 |
| November 17, 2025 | 79,200 | 78,000 | 78,000 | 80,300 | 76,000 | 93,410 |
| November 14, 2025 | 77,200 | 78,900 | 78,900 | 81,800 | 77,100 | 138,898 |
| November 13, 2025 | 76,000 | 79,800 | 79,800 | 79,900 | 75,250 | 225,968 |
| November 12, 2025 | 73,500 | 76,000 | 76,000 | 76,200 | 73,000 | 90,843 |
| November 11, 2025 | 72,000 | 73,700 | 73,700 | 75,900 | 71,900 | 142,481 |
| November 10, 2025 | 71,000 | 71,900 | 71,900 | 72,800 | 69,800 | 126,586 |
| November 07, 2025 | 68,700 | 70,300 | 70,300 | 71,300 | 67,700 | 109,129 |
| November 06, 2025 | 69,000 | 69,500 | 69,500 | 70,500 | 66,900 | 138,391 |
| November 05, 2025 | 70,000 | 67,500 | 67,500 | 70,100 | 66,700 | 87,768 |
| November 04, 2025 | 65,000 | 70,700 | 70,700 | 71,700 | 64,900 | 293,834 |
| November 03, 2025 | 63,800 | 65,500 | 65,500 | 65,800 | 63,500 | 75,037 |
| October 31, 2025 | 63,900 | 63,200 | 63,200 | 64,300 | 63,200 | 62,850 |
| October 30, 2025 | 65,500 | 64,200 | 64,200 | 66,300 | 64,000 | 55,533 |
| October 29, 2025 | 67,300 | 66,300 | 66,300 | 67,500 | 65,500 | 94,868 |
| October 28, 2025 | 67,000 | 68,000 | 68,000 | 68,000 | 66,500 | 80,483 |
| October 27, 2025 | 66,900 | 67,300 | 67,300 | 67,900 | 66,100 | 83,218 |
| October 24, 2025 | 67,300 | 67,700 | 67,700 | 68,500 | 65,300 | 186,399 |
| October 23, 2025 | 76,800 | 68,100 | 68,100 | 79,200 | 67,600 | 433,258 |
| October 22, 2025 | 60,400 | 68,900 | 68,900 | 69,400 | 60,400 | 327,905 |
| October 21, 2025 | 60,300 | 60,900 | 60,900 | 61,500 | 60,200 | 38,771 |
| October 20, 2025 | 60,500 | 61,100 | 61,100 | 61,400 | 58,800 | 43,375 |
| October 17, 2025 | 59,700 | 60,500 | 60,500 | 62,300 | 59,100 | 72,164 |
| October 16, 2025 | 59,200 | 60,400 | 60,400 | 60,700 | 59,100 | 38,455 |
| October 15, 2025 | 58,300 | 59,600 | 59,600 | 60,000 | 58,300 | 37,055 |
| October 14, 2025 | 57,300 | 59,100 | 59,100 | 59,800 | 57,300 | 51,401 |
| October 13, 2025 | 58,700 | 58,300 | 58,300 | 58,700 | 56,900 | 27,695 |
| October 10, 2025 | 57,400 | 58,700 | 58,700 | 59,000 | 57,000 | 36,421 |
| October 02, 2025 | 57,600 | 58,000 | 58,000 | 58,600 | 56,600 | 41,335 |
| October 01, 2025 | 58,500 | 56,600 | 56,600 | 58,500 | 56,400 | 49,308 |
| September 30, 2025 | 59,000 | 57,900 | 57,900 | 59,500 | 57,700 | 45,159 |
| September 29, 2025 | 60,500 | 59,500 | 59,500 | 61,200 | 59,100 | 16,122 |
| September 26, 2025 | 60,100 | 59,300 | 59,300 | 60,900 | 59,200 | 28,720 |
| September 25, 2025 | 61,700 | 60,700 | 60,700 | 62,000 | 60,600 | 23,447 |
| September 24, 2025 | 62,000 | 61,600 | 61,600 | 63,400 | 61,100 | 43,454 |
| September 23, 2025 | 63,100 | 62,500 | 62,500 | 63,900 | 61,600 | 42,276 |
| September 22, 2025 | 65,400 | 63,500 | 63,500 | 66,100 | 63,350 | 51,839 |
| September 19, 2025 | 63,900 | 64,900 | 64,900 | 65,700 | 63,600 | 69,596 |
| September 18, 2025 | 64,600 | 63,800 | 63,800 | 65,600 | 63,000 | 53,165 |
| September 17, 2025 | 64,200 | 64,000 | 64,000 | 64,400 | 62,800 | 36,014 |
| September 16, 2025 | 62,200 | 64,400 | 64,400 | 66,300 | 61,600 | 114,297 |
| September 15, 2025 | 61,100 | 62,300 | 62,300 | 62,700 | 61,000 | 30,818 |
| September 12, 2025 | 60,500 | 61,600 | 61,600 | 62,300 | 60,300 | 58,684 |
| September 11, 2025 | 60,600 | 60,500 | 60,500 | 61,000 | 60,000 | 43,492 |
| September 10, 2025 | 61,500 | 60,300 | 60,300 | 62,300 | 60,000 | 63,360 |
| September 09, 2025 | 60,300 | 62,100 | 62,100 | 62,300 | 60,300 | 50,272 |
| September 08, 2025 | 61,800 | 60,700 | 60,700 | 62,200 | 60,400 | 29,435 |
| September 05, 2025 | 61,500 | 60,500 | 60,500 | 61,500 | 60,100 | 19,190 |
