68,050.00
+2550(+3.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 59,200 | 65,500 | 65,500 | 67,000 | 58,100 | 1.16M |
| December 03, 2025 | 62,800 | 60,600 | 60,600 | 63,000 | 60,200 | 436,737 |
| December 02, 2025 | 60,700 | 63,200 | 63,200 | 63,600 | 59,100 | 643,956 |
| December 01, 2025 | 60,400 | 61,500 | 61,500 | 63,000 | 59,500 | 1.19M |
| November 28, 2025 | 54,100 | 58,000 | 58,000 | 58,700 | 53,500 | 866,466 |
| November 27, 2025 | 54,100 | 53,700 | 53,700 | 56,100 | 53,000 | 373,567 |
| November 26, 2025 | 54,700 | 53,800 | 53,800 | 54,800 | 52,600 | 308,892 |
| November 25, 2025 | 52,100 | 53,500 | 53,500 | 55,200 | 51,800 | 428,665 |
| November 24, 2025 | 53,200 | 51,500 | 51,500 | 53,600 | 51,000 | 257,544 |
| November 21, 2025 | 52,700 | 52,600 | 52,600 | 53,450 | 51,900 | 281,100 |
| November 20, 2025 | 54,100 | 55,200 | 55,200 | 55,500 | 53,300 | 353,019 |
| November 19, 2025 | 56,000 | 54,600 | 54,600 | 56,300 | 52,400 | 691,822 |
| November 18, 2025 | 56,400 | 57,200 | 57,200 | 58,000 | 55,100 | 786,085 |
| November 17, 2025 | 53,400 | 56,300 | 56,300 | 58,300 | 52,200 | 1.41M |
| November 14, 2025 | 48,900 | 50,400 | 50,400 | 50,700 | 48,450 | 355,589 |
| November 13, 2025 | 50,700 | 49,550 | 49,550 | 52,600 | 49,050 | 540,328 |
| November 12, 2025 | 50,600 | 50,200 | 50,200 | 51,000 | 48,600 | 348,987 |
| November 11, 2025 | 52,700 | 49,950 | 49,950 | 53,000 | 49,750 | 382,720 |
| November 10, 2025 | 51,900 | 51,900 | 51,900 | 52,800 | 50,700 | 172,219 |
| November 07, 2025 | 50,600 | 50,800 | 50,800 | 52,000 | 49,700 | 357,059 |
| November 06, 2025 | 57,600 | 52,400 | 52,400 | 58,500 | 52,100 | 685,401 |
| November 05, 2025 | 59,700 | 58,100 | 58,100 | 60,500 | 54,700 | 915,172 |
| November 04, 2025 | 54,100 | 57,600 | 57,600 | 59,100 | 53,500 | 1.4M |
| November 03, 2025 | 53,500 | 54,300 | 54,300 | 54,400 | 51,800 | 368,617 |
| October 31, 2025 | 54,000 | 52,800 | 52,800 | 54,600 | 52,000 | 362,029 |
| October 30, 2025 | 52,700 | 53,500 | 53,500 | 55,500 | 51,800 | 586,532 |
| October 29, 2025 | 53,700 | 52,500 | 52,500 | 53,900 | 52,000 | 331,124 |
| October 28, 2025 | 54,100 | 53,400 | 53,400 | 55,500 | 52,500 | 898,451 |
| October 27, 2025 | 48,800 | 52,100 | 52,100 | 53,400 | 48,100 | 741,588 |
| October 24, 2025 | 51,900 | 49,750 | 49,750 | 52,400 | 49,650 | 358,437 |
| October 23, 2025 | 49,850 | 51,100 | 51,100 | 51,800 | 49,050 | 416,348 |
| October 22, 2025 | 49,200 | 49,400 | 49,400 | 50,300 | 48,050 | 326,669 |
| October 21, 2025 | 50,500 | 49,800 | 49,800 | 50,900 | 49,200 | 386,929 |
| October 20, 2025 | 50,000 | 50,800 | 50,800 | 51,700 | 49,300 | 355,882 |
| October 17, 2025 | 55,500 | 48,850 | 48,850 | 57,700 | 48,700 | 1M |
| October 16, 2025 | 48,450 | 52,700 | 52,700 | 53,200 | 47,450 | 1.3M |
| October 15, 2025 | 47,150 | 47,050 | 47,050 | 47,850 | 45,600 | 408,697 |
| October 14, 2025 | 50,100 | 47,400 | 47,400 | 50,400 | 46,550 | 656,403 |
| October 13, 2025 | 49,850 | 49,900 | 49,900 | 51,900 | 49,600 | 264,818 |
| October 10, 2025 | 50,400 | 51,600 | 51,600 | 52,500 | 48,000 | 551,582 |
| October 02, 2025 | 51,100 | 49,850 | 49,850 | 51,200 | 48,700 | 504,724 |
| October 01, 2025 | 54,700 | 50,800 | 50,800 | 54,700 | 49,950 | 720,254 |
| September 30, 2025 | 54,400 | 54,000 | 54,000 | 56,600 | 52,600 | 802,213 |
| September 29, 2025 | 52,800 | 55,500 | 55,500 | 56,400 | 51,200 | 1.26M |
| September 26, 2025 | 59,200 | 50,200 | 50,200 | 59,200 | 49,500 | 2.48M |
| September 25, 2025 | 60,700 | 60,400 | 60,400 | 61,500 | 59,000 | 785,606 |
| September 24, 2025 | 61,400 | 60,000 | 60,000 | 62,900 | 57,600 | 1.75M |
| September 23, 2025 | 57,100 | 57,500 | 57,500 | 58,500 | 55,200 | 892,490 |
| September 22, 2025 | 54,200 | 57,100 | 57,100 | 58,000 | 52,900 | 1.63M |
| September 19, 2025 | 60,100 | 54,300 | 54,300 | 61,000 | 51,800 | 3.45M |
| September 18, 2025 | 63,100 | 61,200 | 61,200 | 63,800 | 59,700 | 877,538 |
| September 17, 2025 | 60,900 | 62,500 | 62,500 | 64,200 | 58,400 | 1.47M |
| September 16, 2025 | 66,000 | 61,500 | 61,500 | 67,900 | 60,100 | 1.98M |
| September 15, 2025 | 57,400 | 64,700 | 64,700 | 65,200 | 57,100 | 2.63M |
| September 12, 2025 | 48,100 | 59,300 | 59,300 | 62,200 | 48,050 | 4.67M |
| September 11, 2025 | 50,400 | 49,400 | 49,400 | 51,800 | 48,450 | 1.14M |
| September 10, 2025 | 49,250 | 50,400 | 50,400 | 51,600 | 47,150 | 1.99M |
| September 09, 2025 | 49,000 | 50,700 | 50,700 | 53,700 | 48,250 | 2.71M |
| September 08, 2025 | 45,050 | 48,950 | 48,950 | 53,900 | 43,000 | 6.44M |
| September 05, 2025 | 33,550 | 42,150 | 42,150 | 42,150 | 33,100 | 4.17M |
