14,580.00
+240(+1.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14,350 | 14,580 | 14,580 | 14,590 | 14,210 | 4,156 |
| January 13, 2026 | 13,980 | 14,340 | 14,340 | 14,350 | 13,850 | 2,780 |
| January 12, 2026 | 14,290 | 13,980 | 13,980 | 14,440 | 13,860 | 4,218 |
| January 09, 2026 | 13,880 | 14,290 | 14,290 | 14,400 | 13,830 | 3,806 |
| January 08, 2026 | 13,940 | 13,930 | 13,930 | 14,480 | 13,840 | 7,119 |
| January 07, 2026 | 14,130 | 13,940 | 13,940 | 14,130 | 13,800 | 6,188 |
| January 06, 2026 | 14,200 | 14,130 | 14,130 | 14,480 | 14,020 | 2,817 |
| January 05, 2026 | 14,760 | 14,200 | 14,200 | 14,760 | 13,810 | 6,013 |
| January 02, 2026 | 14,200 | 14,400 | 14,400 | 14,490 | 14,120 | 1,887 |
| December 30, 2025 | 14,330 | 14,220 | 14,220 | 14,600 | 14,140 | 4,231 |
| December 29, 2025 | 14,830 | 14,410 | 14,410 | 14,840 | 14,350 | 10,548 |
| December 26, 2025 | 15,010 | 14,830 | 14,830 | 15,010 | 14,680 | 8,166 |
| December 24, 2025 | 15,000 | 15,010 | 15,010 | 15,240 | 15,000 | 5,590 |
| December 23, 2025 | 15,440 | 15,330 | 15,330 | 15,740 | 15,030 | 11,757 |
| December 22, 2025 | 15,630 | 15,440 | 15,440 | 15,970 | 15,210 | 11,461 |
| December 19, 2025 | 16,030 | 15,620 | 15,620 | 16,480 | 15,600 | 15,829 |
| December 18, 2025 | 15,610 | 16,130 | 16,130 | 16,680 | 15,520 | 21,029 |
| December 17, 2025 | 16,460 | 16,070 | 16,070 | 16,700 | 15,930 | 26,953 |
| December 16, 2025 | 17,520 | 16,570 | 16,570 | 17,600 | 16,310 | 35,465 |
| December 15, 2025 | 17,100 | 17,640 | 17,640 | 19,800 | 16,630 | 165,436 |
| December 12, 2025 | 18,000 | 17,070 | 17,070 | 18,150 | 16,880 | 57,067 |
| December 11, 2025 | 16,740 | 17,560 | 17,560 | 18,900 | 16,510 | 204,606 |
| December 10, 2025 | 16,800 | 16,770 | 16,770 | 17,540 | 16,320 | 56,643 |
| December 09, 2025 | 16,580 | 16,810 | 16,810 | 17,090 | 16,240 | 33,915 |
| December 08, 2025 | 17,180 | 16,660 | 16,660 | 17,180 | 16,230 | 40,192 |
| December 05, 2025 | 17,780 | 17,130 | 17,130 | 17,800 | 17,000 | 65,934 |
| December 04, 2025 | 19,400 | 17,720 | 17,720 | 19,400 | 17,410 | 119,841 |
| December 03, 2025 | 19,880 | 19,400 | 19,400 | 22,700 | 18,650 | 363,101 |
| December 02, 2025 | 20,350 | 19,930 | 19,930 | 25,250 | 18,550 | 956,324 |
| December 01, 2025 | 18,190 | 20,350 | 20,350 | 22,000 | 16,420 | 1.34M |
| November 28, 2025 | 13,820 | 16,950 | 16,950 | 16,950 | 13,820 | 105,979 |
| November 27, 2025 | 12,220 | 13,040 | 13,040 | 13,250 | 12,080 | 13,682 |
| November 26, 2025 | 12,450 | 12,190 | 12,190 | 12,450 | 12,110 | 1,284 |
| November 25, 2025 | 12,550 | 12,400 | 12,400 | 12,550 | 12,300 | 837 |
| November 24, 2025 | 12,550 | 12,320 | 12,320 | 12,550 | 12,220 | 1,085 |
| November 21, 2025 | 12,360 | 12,440 | 12,440 | 12,580 | 12,240 | 1,123 |
| November 20, 2025 | 12,030 | 12,360 | 12,360 | 12,690 | 12,010 | 1,042 |
| November 19, 2025 | 12,000 | 12,030 | 12,030 | 12,120 | 11,950 | 940 |
| November 18, 2025 | 12,100 | 12,150 | 12,150 | 12,150 | 12,020 | 428 |
| November 17, 2025 | 12,030 | 12,130 | 12,130 | 12,130 | 12,020 | 863 |
| November 14, 2025 | 12,290 | 12,150 | 12,150 | 12,290 | 11,940 | 2,856 |
| November 13, 2025 | 12,150 | 12,130 | 12,130 | 12,290 | 12,000 | 2,268 |
| November 12, 2025 | 12,350 | 12,200 | 12,200 | 12,350 | 12,000 | 415 |
| November 11, 2025 | 12,250 | 12,120 | 12,120 | 12,250 | 11,980 | 1,499 |
| November 10, 2025 | 12,000 | 12,050 | 12,050 | 12,190 | 11,900 | 1,693 |
| November 07, 2025 | 12,300 | 12,000 | 12,000 | 12,300 | 11,820 | 2,480 |
| November 06, 2025 | 12,300 | 12,130 | 12,130 | 12,300 | 11,900 | 1,252 |
| November 05, 2025 | 12,300 | 12,070 | 12,070 | 12,300 | 11,950 | 1,032 |
| November 04, 2025 | 12,140 | 12,270 | 12,270 | 12,360 | 12,140 | 56 |
| November 03, 2025 | 12,120 | 12,110 | 12,110 | 12,230 | 12,110 | 244 |
| October 31, 2025 | 12,050 | 12,240 | 12,240 | 12,280 | 12,050 | 500 |
| October 30, 2025 | 12,230 | 12,200 | 12,200 | 12,230 | 12,040 | 384 |
| October 29, 2025 | 12,230 | 12,210 | 12,210 | 12,230 | 12,210 | 357 |
| October 28, 2025 | 12,290 | 12,210 | 12,210 | 12,290 | 12,140 | 464 |
| October 27, 2025 | 12,240 | 12,290 | 12,290 | 12,690 | 12,110 | 1,535 |
| October 24, 2025 | 12,360 | 12,220 | 12,220 | 12,650 | 12,190 | 2,156 |
| October 23, 2025 | 12,300 | 12,360 | 12,360 | 12,740 | 12,170 | 3,422 |
| October 22, 2025 | 12,290 | 12,300 | 12,300 | 12,340 | 12,270 | 303 |
| October 21, 2025 | 12,270 | 12,290 | 12,290 | 12,290 | 12,130 | 3,013 |
| October 20, 2025 | 12,250 | 12,270 | 12,270 | 12,400 | 12,000 | 2,174 |