63,900.00
-100(-0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 64,400 | 64,000 | 64,000 | 64,900 | 61,900 | 131,980 |
| November 07, 2025 | 65,900 | 64,000 | 64,000 | 66,900 | 63,100 | 127,672 |
| November 06, 2025 | 67,300 | 67,000 | 67,000 | 67,800 | 64,900 | 109,374 |
| November 05, 2025 | 64,800 | 66,000 | 66,000 | 66,300 | 62,700 | 168,378 |
| November 04, 2025 | 66,600 | 66,600 | 66,600 | 67,900 | 65,100 | 163,802 |
| November 03, 2025 | 65,000 | 66,400 | 66,400 | 66,600 | 63,600 | 193,571 |
| October 31, 2025 | 64,300 | 65,900 | 65,900 | 66,800 | 62,300 | 136,282 |
| October 30, 2025 | 61,200 | 64,600 | 64,600 | 65,000 | 60,500 | 258,551 |
| October 29, 2025 | 59,600 | 60,900 | 60,900 | 61,600 | 58,700 | 187,824 |
| October 28, 2025 | 58,400 | 59,000 | 59,000 | 60,100 | 57,800 | 85,787 |
| October 27, 2025 | 59,200 | 58,400 | 58,400 | 59,300 | 57,500 | 105,179 |
| October 24, 2025 | 60,500 | 59,500 | 59,500 | 60,900 | 58,500 | 97,187 |
| October 23, 2025 | 59,000 | 59,600 | 59,600 | 61,600 | 58,500 | 216,667 |
| October 22, 2025 | 58,600 | 60,000 | 60,000 | 61,500 | 57,100 | 219,769 |
| October 21, 2025 | 55,800 | 58,600 | 58,600 | 60,800 | 55,800 | 472,272 |
| October 20, 2025 | 51,400 | 55,900 | 55,900 | 56,500 | 50,500 | 244,369 |
| October 17, 2025 | 50,400 | 51,700 | 51,700 | 52,200 | 50,200 | 61,675 |
| October 16, 2025 | 51,200 | 51,300 | 51,300 | 51,700 | 50,500 | 38,698 |
| October 15, 2025 | 52,000 | 51,700 | 51,700 | 52,300 | 51,100 | 47,204 |
| October 14, 2025 | 54,300 | 51,600 | 51,600 | 54,300 | 50,300 | 80,254 |
| October 13, 2025 | 51,400 | 53,200 | 53,200 | 53,500 | 51,000 | 64,191 |
| October 10, 2025 | 53,700 | 52,800 | 52,800 | 53,900 | 52,000 | 71,353 |
| October 02, 2025 | 52,400 | 52,200 | 52,200 | 52,500 | 51,100 | 90,143 |
| October 01, 2025 | 49,500 | 51,200 | 51,200 | 52,000 | 49,500 | 76,491 |
| September 30, 2025 | 49,000 | 49,500 | 49,500 | 51,800 | 49,000 | 57,718 |
| September 29, 2025 | 48,200 | 49,100 | 49,100 | 49,500 | 48,100 | 22,748 |
| September 26, 2025 | 49,550 | 48,400 | 48,400 | 50,200 | 48,000 | 60,580 |
| September 25, 2025 | 51,200 | 50,300 | 50,300 | 51,200 | 50,100 | 31,421 |
| September 24, 2025 | 50,500 | 51,600 | 51,600 | 51,700 | 49,950 | 47,921 |
| September 23, 2025 | 51,900 | 51,000 | 51,000 | 52,100 | 50,200 | 36,378 |
| September 22, 2025 | 52,000 | 51,000 | 51,000 | 52,200 | 50,700 | 75,542 |
| September 19, 2025 | 52,200 | 51,800 | 51,800 | 52,700 | 50,500 | 107,959 |
| September 18, 2025 | 49,850 | 50,600 | 50,600 | 51,700 | 49,000 | 104,772 |
| September 17, 2025 | 48,350 | 49,700 | 49,700 | 49,800 | 47,850 | 47,174 |
| September 16, 2025 | 48,200 | 48,800 | 48,800 | 49,000 | 47,700 | 45,893 |
| September 15, 2025 | 48,000 | 48,100 | 48,100 | 48,300 | 47,350 | 50,702 |
| September 12, 2025 | 47,300 | 47,350 | 47,350 | 47,900 | 46,900 | 39,270 |
| September 11, 2025 | 46,400 | 48,000 | 48,000 | 48,000 | 45,500 | 79,662 |
| September 10, 2025 | 45,950 | 46,050 | 46,050 | 46,500 | 45,900 | 29,439 |
| September 09, 2025 | 45,000 | 46,000 | 46,000 | 46,150 | 45,000 | 32,378 |
| September 08, 2025 | 45,000 | 45,200 | 45,200 | 45,500 | 44,200 | 41,442 |
| September 05, 2025 | 44,000 | 44,750 | 44,750 | 45,150 | 43,500 | 59,504 |
| September 04, 2025 | 42,350 | 43,250 | 43,250 | 44,150 | 42,200 | 41,022 |
| September 03, 2025 | 40,950 | 42,150 | 42,150 | 42,200 | 40,900 | 26,082 |
| September 02, 2025 | 41,000 | 41,500 | 41,500 | 41,500 | 40,750 | 23,334 |
| September 01, 2025 | 42,600 | 41,000 | 41,000 | 42,600 | 40,800 | 56,212 |
| August 29, 2025 | 42,100 | 42,550 | 42,550 | 42,850 | 42,100 | 30,497 |
| August 28, 2025 | 41,900 | 42,300 | 42,300 | 42,950 | 41,900 | 24,317 |
| August 27, 2025 | 42,800 | 42,550 | 42,550 | 42,950 | 42,150 | 23,356 |
| August 26, 2025 | 42,400 | 42,700 | 42,700 | 43,150 | 41,850 | 55,716 |
| August 25, 2025 | 42,150 | 42,050 | 42,050 | 42,650 | 42,050 | 22,713 |
| August 22, 2025 | 42,100 | 42,000 | 42,000 | 42,650 | 41,850 | 27,023 |
| August 21, 2025 | 43,450 | 41,950 | 41,950 | 43,450 | 41,600 | 65,371 |
| August 20, 2025 | 44,150 | 43,450 | 43,450 | 44,600 | 42,900 | 46,034 |
| August 19, 2025 | 45,250 | 45,050 | 45,050 | 45,750 | 44,600 | 40,344 |
| August 18, 2025 | 47,250 | 45,700 | 45,700 | 47,250 | 45,600 | 57,026 |
| August 14, 2025 | 47,900 | 47,400 | 47,400 | 47,900 | 46,650 | 43,289 |
| August 13, 2025 | 47,400 | 47,400 | 47,400 | 48,100 | 46,850 | 23,945 |
| August 12, 2025 | 48,200 | 47,150 | 47,150 | 48,250 | 47,100 | 30,888 |
| August 11, 2025 | 48,400 | 47,900 | 47,900 | 48,850 | 47,900 | 26,042 |
