1,668.00
+3(+0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,662 | 1,668 | 1,668 | 1,697 | 1,648 | 204,977 |
| January 13, 2026 | 1,668 | 1,665 | 1,665 | 1,676 | 1,648 | 134,619 |
| January 12, 2026 | 1,648 | 1,668 | 1,668 | 1,669 | 1,630 | 126,358 |
| January 09, 2026 | 1,638 | 1,646 | 1,646 | 1,661 | 1,636 | 153,385 |
| January 08, 2026 | 1,705 | 1,645 | 1,645 | 1,711 | 1,635 | 590,385 |
| January 07, 2026 | 1,747 | 1,705 | 1,705 | 1,747 | 1,695 | 358,538 |
| January 06, 2026 | 1,706 | 1,735 | 1,735 | 1,740 | 1,706 | 259,213 |
| January 05, 2026 | 1,739 | 1,721 | 1,721 | 1,752 | 1,710 | 337,422 |
| January 02, 2026 | 1,734 | 1,739 | 1,739 | 1,758 | 1,720 | 211,629 |
| December 30, 2025 | 1,750 | 1,739 | 1,739 | 1,768 | 1,728 | 187,674 |
| December 29, 2025 | 1,728 | 1,768 | 1,768 | 1,769 | 1,726 | 290,532 |
| December 26, 2025 | 1,783 | 1,749 | 1,749 | 1,791 | 1,747 | 257,987 |
| December 24, 2025 | 1,770 | 1,791 | 1,791 | 1,792 | 1,765 | 235,723 |
| December 23, 2025 | 1,777 | 1,780 | 1,780 | 1,797 | 1,771 | 200,471 |
| December 22, 2025 | 1,766 | 1,777 | 1,777 | 1,785 | 1,760 | 279,069 |
| December 19, 2025 | 1,759 | 1,772 | 1,772 | 1,797 | 1,757 | 254,598 |
| December 18, 2025 | 1,828 | 1,763 | 1,763 | 1,828 | 1,756 | 235,148 |
| December 17, 2025 | 1,785 | 1,797 | 1,797 | 1,808 | 1,776 | 198,822 |
| December 16, 2025 | 1,788 | 1,778 | 1,778 | 1,836 | 1,760 | 224,299 |
| December 15, 2025 | 1,810 | 1,783 | 1,783 | 1,814 | 1,780 | 150,160 |
| December 12, 2025 | 1,783 | 1,810 | 1,810 | 1,820 | 1,779 | 160,986 |
| December 11, 2025 | 1,756 | 1,783 | 1,783 | 1,822 | 1,745 | 302,143 |
| December 10, 2025 | 1,805 | 1,760 | 1,760 | 1,810 | 1,759 | 233,649 |
| December 09, 2025 | 1,787 | 1,805 | 1,805 | 1,805 | 1,781 | 190,438 |
| December 08, 2025 | 1,823 | 1,787 | 1,787 | 1,829 | 1,780 | 224,116 |
| December 05, 2025 | 1,815 | 1,823 | 1,823 | 1,833 | 1,804 | 137,114 |
| December 04, 2025 | 1,840 | 1,815 | 1,815 | 1,844 | 1,794 | 177,261 |
| December 03, 2025 | 1,860 | 1,840 | 1,840 | 1,930 | 1,832 | 364,915 |
| December 02, 2025 | 1,876 | 1,867 | 1,867 | 1,899 | 1,850 | 304,213 |
| December 01, 2025 | 1,812 | 1,875 | 1,875 | 1,888 | 1,801 | 518,229 |
| November 28, 2025 | 1,792 | 1,811 | 1,811 | 1,817 | 1,774 | 191,610 |
| November 27, 2025 | 1,785 | 1,782 | 1,782 | 1,832 | 1,750 | 246,485 |
| November 26, 2025 | 1,732 | 1,773 | 1,773 | 1,800 | 1,732 | 238,747 |
| November 25, 2025 | 1,736 | 1,740 | 1,740 | 1,780 | 1,720 | 301,399 |
| November 24, 2025 | 1,741 | 1,751 | 1,751 | 1,783 | 1,710 | 225,716 |
| November 21, 2025 | 1,746 | 1,740 | 1,740 | 1,747 | 1,716 | 120,284 |
| November 20, 2025 | 1,710 | 1,747 | 1,747 | 1,764 | 1,710 | 251,026 |
| November 19, 2025 | 1,743 | 1,724 | 1,724 | 1,766 | 1,711 | 423,774 |
| November 18, 2025 | 1,782 | 1,751 | 1,751 | 1,815 | 1,746 | 444,131 |
| November 17, 2025 | 1,802 | 1,806 | 1,806 | 1,828 | 1,774 | 237,405 |
| November 14, 2025 | 1,835 | 1,810 | 1,810 | 1,847 | 1,803 | 149,173 |
| November 13, 2025 | 1,820 | 1,841 | 1,841 | 1,872 | 1,815 | 227,642 |
| November 12, 2025 | 1,768 | 1,823 | 1,823 | 1,825 | 1,746 | 410,075 |
| November 11, 2025 | 1,843 | 1,779 | 1,779 | 1,883 | 1,760 | 631,581 |
| November 10, 2025 | 1,849 | 1,839 | 1,839 | 1,921 | 1,793 | 900,881 |
| November 07, 2025 | 1,936 | 1,898 | 1,898 | 1,945 | 1,866 | 385,128 |
| November 06, 2025 | 1,841 | 1,906 | 1,906 | 1,948 | 1,831 | 651,362 |
| November 05, 2025 | 1,847 | 1,841 | 1,841 | 1,903 | 1,801 | 580,766 |
| November 04, 2025 | 1,832 | 1,844 | 1,844 | 1,930 | 1,726 | 742,022 |
| November 03, 2025 | 1,898 | 1,835 | 1,835 | 1,945 | 1,828 | 637,565 |
| October 31, 2025 | 1,908 | 1,899 | 1,899 | 1,950 | 1,883 | 644,746 |
| October 30, 2025 | 1,967 | 1,908 | 1,908 | 1,984 | 1,897 | 561,786 |
| October 29, 2025 | 2,025 | 1,967 | 1,967 | 2,025 | 1,964 | 585,957 |
| October 28, 2025 | 1,993 | 2,025 | 2,025 | 2,035 | 1,985 | 456,107 |
| October 27, 2025 | 1,984 | 1,999 | 1,999 | 2,035 | 1,984 | 624,629 |
| October 24, 2025 | 1,960 | 1,985 | 1,985 | 2,000 | 1,959 | 388,911 |
| October 23, 2025 | 1,950 | 1,970 | 1,970 | 2,065 | 1,911 | 641,324 |
| October 22, 2025 | 1,906 | 1,950 | 1,950 | 1,959 | 1,890 | 448,062 |
| October 21, 2025 | 1,933 | 1,912 | 1,912 | 1,955 | 1,894 | 419,659 |
| October 20, 2025 | 1,901 | 1,932 | 1,932 | 1,953 | 1,892 | 412,453 |