94,900.00
+2900(+3.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 92,000 | 94,900 | 94,900 | 100,100 | 91,300 | 6.08M |
| January 13, 2026 | 88,800 | 92,000 | 92,000 | 92,000 | 87,400 | 3.34M |
| January 12, 2026 | 78,000 | 91,100 | 91,100 | 92,700 | 77,900 | 9.99M |
| January 09, 2026 | 76,400 | 75,800 | 75,800 | 77,900 | 74,300 | 1.06M |
| January 08, 2026 | 74,900 | 75,000 | 75,000 | 76,400 | 74,700 | 1.05M |
| January 07, 2026 | 75,600 | 74,700 | 74,700 | 77,900 | 73,800 | 985,607 |
| January 06, 2026 | 74,400 | 76,200 | 76,200 | 76,300 | 72,800 | 1.22M |
| January 05, 2026 | 70,200 | 73,900 | 73,800 | 74,200 | 70,100 | 1.59M |
| January 02, 2026 | 70,100 | 69,000 | 69,000 | 70,100 | 68,400 | 1.1M |
| December 30, 2025 | 70,000 | 70,100 | 70,100 | 71,100 | 68,800 | 1.17M |
| December 29, 2025 | 68,100 | 70,000 | 70,000 | 70,800 | 67,900 | 1M |
| December 26, 2025 | 69,900 | 68,700 | 68,700 | 70,300 | 67,900 | 1.87M |
| December 24, 2025 | 70,100 | 70,000 | 70,000 | 70,800 | 69,500 | 682,307 |
| December 23, 2025 | 71,100 | 70,000 | 70,000 | 71,600 | 69,800 | 901,560 |
| December 22, 2025 | 70,500 | 71,100 | 71,100 | 71,800 | 70,300 | 1.08M |
| December 19, 2025 | 70,000 | 69,400 | 69,400 | 71,200 | 68,800 | 1.46M |
| December 18, 2025 | 69,000 | 69,400 | 69,400 | 70,500 | 68,000 | 1.24M |
| December 17, 2025 | 69,800 | 70,800 | 70,800 | 71,600 | 69,300 | 1.69M |
| December 16, 2025 | 72,000 | 69,500 | 69,500 | 72,100 | 69,000 | 2.8M |
| December 15, 2025 | 70,700 | 71,600 | 71,600 | 73,000 | 70,000 | 4.06M |
| December 12, 2025 | 75,000 | 78,000 | 78,000 | 78,500 | 74,500 | 3.45M |
| December 11, 2025 | 71,800 | 73,600 | 73,600 | 77,200 | 71,600 | 3.19M |
| December 10, 2025 | 73,200 | 71,800 | 71,800 | 73,700 | 71,000 | 1.37M |
| December 09, 2025 | 74,100 | 72,900 | 72,900 | 74,200 | 72,300 | 1.12M |
| December 08, 2025 | 75,100 | 74,100 | 74,100 | 77,800 | 73,200 | 4.02M |
| December 05, 2025 | 68,300 | 75,100 | 75,100 | 75,900 | 67,700 | 6.58M |
| December 04, 2025 | 70,700 | 68,300 | 68,300 | 70,700 | 67,100 | 2.08M |
| December 03, 2025 | 68,200 | 70,500 | 70,500 | 70,900 | 65,800 | 3.65M |
| December 02, 2025 | 64,100 | 65,900 | 65,900 | 66,400 | 63,400 | 884,562 |
| December 01, 2025 | 67,500 | 64,100 | 64,100 | 67,600 | 64,000 | 1.12M |
| November 28, 2025 | 65,200 | 67,000 | 67,000 | 67,800 | 64,500 | 1.68M |
| November 27, 2025 | 65,600 | 65,200 | 65,200 | 68,200 | 64,500 | 1.62M |
| November 26, 2025 | 62,700 | 65,500 | 65,500 | 66,400 | 62,700 | 2.72M |
| November 25, 2025 | 61,100 | 60,800 | 60,800 | 63,000 | 60,200 | 745,353 |
| November 24, 2025 | 60,600 | 59,700 | 59,700 | 61,500 | 59,200 | 939,536 |
| November 21, 2025 | 60,000 | 59,300 | 59,300 | 60,200 | 58,700 | 861,029 |
| November 20, 2025 | 61,800 | 61,600 | 61,600 | 63,500 | 61,500 | 776,024 |
| November 19, 2025 | 61,400 | 60,600 | 60,600 | 61,800 | 59,400 | 788,495 |
| November 18, 2025 | 63,100 | 60,800 | 60,800 | 64,000 | 60,100 | 1.24M |
| November 17, 2025 | 62,900 | 63,900 | 63,900 | 64,400 | 62,200 | 818,085 |
| November 14, 2025 | 63,700 | 62,800 | 62,800 | 65,900 | 62,300 | 1.16M |
| November 13, 2025 | 62,000 | 65,200 | 65,200 | 65,200 | 61,600 | 1.81M |
| November 12, 2025 | 62,400 | 62,000 | 62,000 | 63,500 | 61,600 | 724,082 |
| November 11, 2025 | 63,000 | 62,400 | 62,400 | 64,100 | 61,700 | 965,460 |
| November 10, 2025 | 62,100 | 63,100 | 63,100 | 63,700 | 61,900 | 762,646 |
| November 07, 2025 | 64,000 | 61,900 | 61,900 | 64,500 | 60,600 | 1.67M |
| November 06, 2025 | 64,900 | 65,000 | 65,000 | 66,200 | 62,000 | 1.83M |
| November 05, 2025 | 67,000 | 64,300 | 64,300 | 67,100 | 63,100 | 2.31M |
| November 04, 2025 | 66,400 | 67,600 | 67,600 | 69,000 | 66,100 | 1.28M |
| November 03, 2025 | 69,000 | 67,300 | 67,300 | 69,200 | 65,400 | 2.38M |
| October 31, 2025 | 67,800 | 70,300 | 70,300 | 72,100 | 67,200 | 2.78M |
| October 30, 2025 | 70,500 | 68,900 | 68,900 | 71,700 | 68,700 | 2.09M |
| October 29, 2025 | 73,500 | 73,500 | 73,500 | 76,400 | 72,200 | 4.91M |
| October 28, 2025 | 69,600 | 68,900 | 68,900 | 70,300 | 67,500 | 1.64M |
| October 27, 2025 | 73,500 | 69,100 | 69,100 | 74,400 | 68,400 | 4.48M |
| October 24, 2025 | 57,500 | 66,600 | 66,600 | 68,000 | 56,900 | 4.01M |
| October 23, 2025 | 57,700 | 57,100 | 57,100 | 58,000 | 56,800 | 717,898 |
| October 22, 2025 | 58,500 | 58,900 | 58,900 | 58,900 | 57,300 | 666,050 |
| October 21, 2025 | 58,200 | 58,500 | 58,500 | 60,600 | 58,000 | 1.27M |
| October 20, 2025 | 56,400 | 56,600 | 56,600 | 56,800 | 55,700 | 665,806 |