1,539.00
-7(-0.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,572 | 1,546 | 1,546 | 1,577 | 1,536 | 180,567 |
| January 12, 2026 | 1,530 | 1,573 | 1,573 | 1,581 | 1,530 | 208,867 |
| January 09, 2026 | 1,509 | 1,535 | 1,535 | 1,551 | 1,508 | 158,314 |
| January 08, 2026 | 1,573 | 1,524 | 1,524 | 1,577 | 1,499 | 419,068 |
| January 07, 2026 | 1,608 | 1,572 | 1,572 | 1,618 | 1,531 | 431,395 |
| January 06, 2026 | 1,615 | 1,608 | 1,608 | 1,639 | 1,605 | 371,532 |
| January 05, 2026 | 1,666 | 1,618 | 1,618 | 1,666 | 1,615 | 481,096 |
| January 02, 2026 | 1,864 | 1,635 | 1,635 | 1,864 | 1,601 | 1.62M |
| December 30, 2025 | 1,830 | 1,865 | 1,865 | 1,865 | 1,813 | 157,765 |
| December 29, 2025 | 1,799 | 1,841 | 1,841 | 1,879 | 1,790 | 194,741 |
| December 26, 2025 | 1,830 | 1,817 | 1,817 | 1,835 | 1,791 | 185,047 |
| December 24, 2025 | 1,881 | 1,829 | 1,829 | 1,881 | 1,818 | 193,164 |
| December 23, 2025 | 1,883 | 1,872 | 1,872 | 1,909 | 1,848 | 170,587 |
| December 22, 2025 | 1,894 | 1,899 | 1,899 | 1,904 | 1,863 | 118,840 |
| December 19, 2025 | 1,875 | 1,894 | 1,894 | 1,901 | 1,863 | 114,844 |
| December 18, 2025 | 1,896 | 1,879 | 1,879 | 1,896 | 1,836 | 277,483 |
| December 17, 2025 | 1,910 | 1,896 | 1,896 | 1,920 | 1,851 | 250,513 |
| December 16, 2025 | 1,927 | 1,910 | 1,910 | 1,947 | 1,896 | 266,850 |
| December 15, 2025 | 1,903 | 1,927 | 1,927 | 1,928 | 1,885 | 226,201 |
| December 12, 2025 | 1,873 | 1,933 | 1,933 | 1,991 | 1,873 | 968,496 |
| December 11, 2025 | 1,860 | 1,879 | 1,879 | 1,895 | 1,830 | 205,957 |
| December 10, 2025 | 1,871 | 1,841 | 1,841 | 1,885 | 1,835 | 285,462 |
| December 09, 2025 | 1,915 | 1,871 | 1,871 | 1,915 | 1,828 | 260,702 |
| December 08, 2025 | 1,903 | 1,915 | 1,915 | 1,922 | 1,876 | 336,432 |
| December 05, 2025 | 1,810 | 1,904 | 1,904 | 1,904 | 1,810 | 688,388 |
| December 04, 2025 | 1,833 | 1,810 | 1,810 | 1,848 | 1,785 | 218,994 |
| December 03, 2025 | 1,850 | 1,815 | 1,815 | 1,851 | 1,811 | 307,583 |
| December 02, 2025 | 1,757 | 1,847 | 1,847 | 1,856 | 1,750 | 574,933 |
| December 01, 2025 | 1,735 | 1,757 | 1,757 | 1,768 | 1,718 | 194,767 |
| November 28, 2025 | 1,707 | 1,745 | 1,745 | 1,748 | 1,705 | 76,377 |
| November 27, 2025 | 1,734 | 1,710 | 1,710 | 1,750 | 1,700 | 95,223 |
| November 26, 2025 | 1,725 | 1,734 | 1,734 | 1,737 | 1,710 | 55,953 |
| November 25, 2025 | 1,731 | 1,725 | 1,725 | 1,746 | 1,702 | 193,942 |
| November 24, 2025 | 1,770 | 1,730 | 1,730 | 1,784 | 1,727 | 175,635 |
| November 21, 2025 | 1,784 | 1,768 | 1,768 | 1,903 | 1,750 | 1.15M |
| November 20, 2025 | 1,751 | 1,787 | 1,787 | 1,789 | 1,750 | 159,448 |
| November 19, 2025 | 1,735 | 1,752 | 1,752 | 1,760 | 1,705 | 114,582 |
| November 18, 2025 | 1,754 | 1,734 | 1,734 | 1,780 | 1,733 | 156,230 |
| November 17, 2025 | 1,777 | 1,775 | 1,775 | 1,777 | 1,738 | 141,139 |
| November 14, 2025 | 1,760 | 1,764 | 1,764 | 1,800 | 1,732 | 125,182 |
| November 13, 2025 | 1,778 | 1,776 | 1,776 | 1,808 | 1,772 | 142,928 |
| November 12, 2025 | 1,759 | 1,778 | 1,778 | 1,811 | 1,748 | 483,914 |
| November 11, 2025 | 1,720 | 1,759 | 1,759 | 1,765 | 1,720 | 241,215 |
| November 10, 2025 | 1,724 | 1,730 | 1,730 | 1,733 | 1,688 | 177,142 |
| November 07, 2025 | 1,700 | 1,724 | 1,724 | 1,736 | 1,693 | 229,107 |
| November 06, 2025 | 1,707 | 1,732 | 1,732 | 1,735 | 1,695 | 228,662 |
| November 05, 2025 | 1,719 | 1,707 | 1,707 | 1,719 | 1,653 | 267,354 |
| November 04, 2025 | 1,713 | 1,719 | 1,719 | 1,742 | 1,690 | 233,576 |
| November 03, 2025 | 1,771 | 1,717 | 1,717 | 1,780 | 1,699 | 452,601 |
| October 31, 2025 | 1,732 | 1,771 | 1,771 | 1,792 | 1,711 | 481,964 |
| October 30, 2025 | 1,716 | 1,732 | 1,732 | 1,749 | 1,700 | 352,409 |
| October 29, 2025 | 1,691 | 1,694 | 1,694 | 1,710 | 1,683 | 107,660 |
| October 28, 2025 | 1,702 | 1,691 | 1,691 | 1,720 | 1,660 | 101,110 |
| October 27, 2025 | 1,675 | 1,702 | 1,702 | 1,739 | 1,655 | 301,042 |
| October 24, 2025 | 1,755 | 1,675 | 1,675 | 1,766 | 1,627 | 772,726 |
| October 23, 2025 | 1,744 | 1,751 | 1,751 | 1,783 | 1,729 | 229,063 |
| October 22, 2025 | 1,760 | 1,744 | 1,744 | 1,760 | 1,704 | 143,499 |
| October 21, 2025 | 1,730 | 1,744 | 1,744 | 1,773 | 1,718 | 218,984 |
| October 20, 2025 | 1,696 | 1,730 | 1,730 | 1,738 | 1,679 | 242,240 |
| October 17, 2025 | 1,732 | 1,707 | 1,707 | 1,732 | 1,681 | 200,163 |