1,523.00
-78(-4.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,690 | 1,523 | 1,523 | 1,691 | 1,513 | 3.34M |
| January 20, 2026 | 1,536 | 1,601 | 1,601 | 1,634 | 1,510 | 3.21M |
| January 19, 2026 | 1,542 | 1,536 | 1,536 | 1,663 | 1,510 | 2.91M |
| January 16, 2026 | 1,455 | 1,539 | 1,539 | 1,575 | 1,439 | 3M |
| January 15, 2026 | 1,413 | 1,455 | 1,455 | 1,457 | 1,406 | 962,967 |
| January 14, 2026 | 1,425 | 1,413 | 1,413 | 1,427 | 1,406 | 703,854 |
| January 13, 2026 | 1,442 | 1,425 | 1,425 | 1,460 | 1,419 | 771,371 |
| January 12, 2026 | 1,461 | 1,441 | 1,441 | 1,470 | 1,431 | 790,568 |
| January 09, 2026 | 1,443 | 1,461 | 1,461 | 1,461 | 1,435 | 523,256 |
| January 08, 2026 | 1,464 | 1,443 | 1,443 | 1,465 | 1,431 | 743,347 |
| January 07, 2026 | 1,499 | 1,464 | 1,464 | 1,499 | 1,453 | 960,417 |
| January 06, 2026 | 1,528 | 1,487 | 1,487 | 1,528 | 1,477 | 1.43M |
| January 05, 2026 | 1,550 | 1,528 | 1,528 | 1,551 | 1,516 | 975,786 |
| January 02, 2026 | 1,530 | 1,550 | 1,550 | 1,567 | 1,529 | 868,145 |
| December 30, 2025 | 1,515 | 1,530 | 1,530 | 1,561 | 1,500 | 628,286 |
| December 29, 2025 | 1,500 | 1,525 | 1,525 | 1,535 | 1,482 | 831,718 |
| December 26, 2025 | 1,542 | 1,500 | 1,500 | 1,546 | 1,497 | 1.47M |
| December 24, 2025 | 1,550 | 1,527 | 1,527 | 1,581 | 1,511 | 1.73M |
| December 23, 2025 | 1,592 | 1,537 | 1,537 | 1,597 | 1,521 | 1.77M |
| December 22, 2025 | 1,603 | 1,591 | 1,591 | 1,636 | 1,591 | 1.47M |
| December 19, 2025 | 1,625 | 1,600 | 1,600 | 1,671 | 1,600 | 1.42M |
| December 18, 2025 | 1,644 | 1,623 | 1,623 | 1,687 | 1,610 | 1.59M |
| December 17, 2025 | 1,710 | 1,650 | 1,650 | 1,716 | 1,646 | 2.2M |
| December 16, 2025 | 1,754 | 1,710 | 1,710 | 1,798 | 1,682 | 4.03M |
| December 15, 2025 | 1,852 | 1,744 | 1,744 | 1,870 | 1,738 | 3.11M |
| December 12, 2025 | 1,905 | 1,852 | 1,852 | 1,974 | 1,832 | 6.3M |
| December 11, 2025 | 1,790 | 1,920 | 1,920 | 2,090 | 1,761 | 24.53M |
| December 10, 2025 | 1,977 | 1,755 | 1,755 | 1,994 | 1,725 | 11.94M |
| December 09, 2025 | 1,999 | 1,977 | 1,977 | 2,290 | 1,906 | 47.28M |
| December 08, 2025 | 1,505 | 1,773 | 1,773 | 1,773 | 1,431 | 15.17M |
| December 05, 2025 | 1,344 | 1,364 | 1,364 | 1,368 | 1,338 | 495,916 |
| December 04, 2025 | 1,343 | 1,344 | 1,344 | 1,356 | 1,339 | 260,702 |
| December 03, 2025 | 1,354 | 1,343 | 1,343 | 1,360 | 1,339 | 441,576 |
| December 02, 2025 | 1,353 | 1,354 | 1,354 | 1,359 | 1,338 | 441,410 |
| December 01, 2025 | 1,372 | 1,353 | 1,353 | 1,388 | 1,352 | 558,889 |
| November 28, 2025 | 1,390 | 1,372 | 1,372 | 1,429 | 1,360 | 506,652 |
| November 27, 2025 | 1,397 | 1,393 | 1,393 | 1,410 | 1,386 | 184,380 |
| November 26, 2025 | 1,373 | 1,392 | 1,392 | 1,399 | 1,368 | 276,688 |
| November 25, 2025 | 1,406 | 1,373 | 1,373 | 1,406 | 1,360 | 295,173 |
| November 24, 2025 | 1,395 | 1,375 | 1,375 | 1,411 | 1,371 | 376,347 |
| November 21, 2025 | 1,402 | 1,391 | 1,391 | 1,428 | 1,391 | 244,259 |
| November 20, 2025 | 1,388 | 1,417 | 1,417 | 1,421 | 1,386 | 285,696 |
| November 19, 2025 | 1,397 | 1,388 | 1,388 | 1,409 | 1,370 | 332,791 |
| November 18, 2025 | 1,432 | 1,396 | 1,396 | 1,432 | 1,394 | 425,695 |
| November 17, 2025 | 1,450 | 1,422 | 1,422 | 1,452 | 1,413 | 585,374 |
| November 14, 2025 | 1,475 | 1,453 | 1,453 | 1,522 | 1,452 | 563,090 |
| November 13, 2025 | 1,472 | 1,475 | 1,475 | 1,493 | 1,464 | 358,875 |
| November 12, 2025 | 1,465 | 1,471 | 1,471 | 1,488 | 1,465 | 413,881 |
| November 11, 2025 | 1,467 | 1,459 | 1,459 | 1,478 | 1,400 | 815,578 |
| November 10, 2025 | 1,523 | 1,467 | 1,467 | 1,523 | 1,388 | 2.01M |
| November 07, 2025 | 1,499 | 1,550 | 1,550 | 1,563 | 1,491 | 703,673 |
| November 06, 2025 | 1,517 | 1,501 | 1,501 | 1,537 | 1,492 | 280,878 |
| November 05, 2025 | 1,524 | 1,516 | 1,516 | 1,544 | 1,488 | 370,767 |
| November 04, 2025 | 1,490 | 1,523 | 1,523 | 1,540 | 1,471 | 521,660 |
| November 03, 2025 | 1,534 | 1,497 | 1,497 | 1,534 | 1,496 | 475,745 |
| October 31, 2025 | 1,493 | 1,533 | 1,533 | 1,537 | 1,484 | 437,156 |
| October 30, 2025 | 1,493 | 1,493 | 1,493 | 1,504 | 1,471 | 552,055 |
| October 29, 2025 | 1,531 | 1,493 | 1,493 | 1,531 | 1,480 | 616,276 |
| October 28, 2025 | 1,531 | 1,524 | 1,524 | 1,546 | 1,505 | 359,936 |
| October 27, 2025 | 1,532 | 1,523 | 1,523 | 1,547 | 1,521 | 451,979 |