1,166.00
-4(-0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,173 | 1,166 | 1,166 | 1,173 | 1,150 | 106,223 |
| January 13, 2026 | 1,181 | 1,170 | 1,170 | 1,181 | 1,146 | 126,878 |
| January 12, 2026 | 1,175 | 1,164 | 1,164 | 1,175 | 1,160 | 45,630 |
| January 09, 2026 | 1,171 | 1,170 | 1,170 | 1,182 | 1,164 | 26,827 |
| January 08, 2026 | 1,188 | 1,171 | 1,171 | 1,188 | 1,162 | 73,505 |
| January 07, 2026 | 1,200 | 1,189 | 1,189 | 1,200 | 1,167 | 180,000 |
| January 06, 2026 | 1,224 | 1,202 | 1,202 | 1,224 | 1,190 | 206,510 |
| January 05, 2026 | 1,221 | 1,225 | 1,225 | 1,225 | 1,194 | 318,624 |
| January 02, 2026 | 1,240 | 1,221 | 1,221 | 1,240 | 1,218 | 70,928 |
| December 30, 2025 | 1,244 | 1,240 | 1,240 | 1,245 | 1,216 | 122,103 |
| December 29, 2025 | 1,250 | 1,258 | 1,258 | 1,259 | 1,221 | 99,193 |
| December 26, 2025 | 1,243 | 1,260 | 1,260 | 1,260 | 1,239 | 170,492 |
| December 24, 2025 | 1,241 | 1,246 | 1,246 | 1,247 | 1,240 | 80,209 |
| December 23, 2025 | 1,245 | 1,246 | 1,246 | 1,258 | 1,230 | 156,811 |
| December 22, 2025 | 1,247 | 1,254 | 1,254 | 1,259 | 1,238 | 113,125 |
| December 19, 2025 | 1,240 | 1,254 | 1,254 | 1,254 | 1,233 | 140,071 |
| December 18, 2025 | 1,247 | 1,247 | 1,247 | 1,259 | 1,235 | 111,401 |
| December 17, 2025 | 1,251 | 1,256 | 1,256 | 1,256 | 1,230 | 87,469 |
| December 16, 2025 | 1,255 | 1,251 | 1,251 | 1,255 | 1,225 | 131,921 |
| December 15, 2025 | 1,233 | 1,250 | 1,250 | 1,260 | 1,225 | 240,560 |
| December 12, 2025 | 1,215 | 1,246 | 1,246 | 1,278 | 1,215 | 638,286 |
| December 11, 2025 | 1,206 | 1,215 | 1,215 | 1,219 | 1,192 | 195,796 |
| December 10, 2025 | 1,204 | 1,202 | 1,202 | 1,204 | 1,190 | 57,091 |
| December 09, 2025 | 1,202 | 1,202 | 1,202 | 1,202 | 1,186 | 72,761 |
| December 08, 2025 | 1,209 | 1,202 | 1,202 | 1,210 | 1,184 | 236,872 |
| December 05, 2025 | 1,209 | 1,202 | 1,202 | 1,209 | 1,193 | 126,768 |
| December 04, 2025 | 1,210 | 1,205 | 1,205 | 1,210 | 1,191 | 66,933 |
| December 03, 2025 | 1,205 | 1,204 | 1,204 | 1,205 | 1,199 | 57,383 |
| December 02, 2025 | 1,188 | 1,204 | 1,204 | 1,209 | 1,188 | 21,414 |
| December 01, 2025 | 1,206 | 1,200 | 1,200 | 1,206 | 1,190 | 43,138 |
| November 28, 2025 | 1,223 | 1,200 | 1,200 | 1,223 | 1,188 | 73,006 |
| November 27, 2025 | 1,213 | 1,199 | 1,199 | 1,213 | 1,192 | 47,306 |
| November 26, 2025 | 1,202 | 1,200 | 1,200 | 1,205 | 1,194 | 29,987 |
| November 25, 2025 | 1,209 | 1,196 | 1,196 | 1,209 | 1,190 | 121,950 |
| November 24, 2025 | 1,226 | 1,198 | 1,198 | 1,226 | 1,184 | 88,716 |
| November 21, 2025 | 1,200 | 1,206 | 1,206 | 1,217 | 1,185 | 92,561 |
| November 20, 2025 | 1,187 | 1,200 | 1,200 | 1,210 | 1,185 | 116,622 |
| November 19, 2025 | 1,178 | 1,187 | 1,187 | 1,192 | 1,178 | 38,721 |
| November 18, 2025 | 1,200 | 1,192 | 1,192 | 1,204 | 1,172 | 123,148 |
| November 17, 2025 | 1,200 | 1,200 | 1,200 | 1,208 | 1,183 | 112,117 |
| November 14, 2025 | 1,196 | 1,200 | 1,200 | 1,204 | 1,173 | 118,504 |
| November 13, 2025 | 1,183 | 1,196 | 1,196 | 1,199 | 1,183 | 93,448 |
| November 12, 2025 | 1,194 | 1,189 | 1,189 | 1,197 | 1,180 | 81,677 |
| November 11, 2025 | 1,178 | 1,197 | 1,197 | 1,198 | 1,174 | 94,743 |
| November 10, 2025 | 1,162 | 1,178 | 1,178 | 1,183 | 1,150 | 89,133 |
| November 07, 2025 | 1,162 | 1,156 | 1,156 | 1,162 | 1,131 | 133,379 |
| November 06, 2025 | 1,150 | 1,157 | 1,157 | 1,160 | 1,132 | 117,741 |
| November 05, 2025 | 1,141 | 1,145 | 1,145 | 1,145 | 1,114 | 135,911 |
| November 04, 2025 | 1,154 | 1,149 | 1,149 | 1,154 | 1,130 | 179,003 |
| November 03, 2025 | 1,162 | 1,143 | 1,143 | 1,169 | 1,139 | 206,634 |
| October 31, 2025 | 1,169 | 1,165 | 1,165 | 1,169 | 1,158 | 55,900 |
| October 30, 2025 | 1,194 | 1,169 | 1,169 | 1,194 | 1,110 | 245,432 |
| October 29, 2025 | 1,202 | 1,194 | 1,194 | 1,202 | 1,190 | 163,221 |
| October 28, 2025 | 1,190 | 1,197 | 1,197 | 1,199 | 1,188 | 109,315 |
| October 27, 2025 | 1,209 | 1,196 | 1,196 | 1,209 | 1,194 | 195,127 |
| October 24, 2025 | 1,204 | 1,200 | 1,200 | 1,204 | 1,195 | 128,867 |
| October 23, 2025 | 1,209 | 1,199 | 1,199 | 1,209 | 1,196 | 122,847 |
| October 22, 2025 | 1,235 | 1,203 | 1,203 | 1,245 | 1,191 | 506,959 |
| October 21, 2025 | 1,199 | 1,224 | 1,224 | 1,228 | 1,193 | 511,877 |
| October 20, 2025 | 1,216 | 1,199 | 1,199 | 1,216 | 1,192 | 128,620 |