1,644.00
+1(+0.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,643 | 1,644 | 1,644 | 1,644 | 1,610 | 28,218 |
| January 13, 2026 | 1,689 | 1,643 | 1,643 | 1,689 | 1,610 | 52,504 |
| January 12, 2026 | 1,650 | 1,636 | 1,636 | 1,650 | 1,602 | 35,441 |
| January 09, 2026 | 1,606 | 1,650 | 1,650 | 1,650 | 1,602 | 22,512 |
| January 08, 2026 | 1,624 | 1,614 | 1,614 | 1,624 | 1,601 | 10,100 |
| January 07, 2026 | 1,607 | 1,624 | 1,624 | 1,624 | 1,603 | 18,572 |
| January 06, 2026 | 1,618 | 1,608 | 1,608 | 1,620 | 1,604 | 27,553 |
| January 05, 2026 | 1,622 | 1,618 | 1,618 | 1,632 | 1,612 | 30,892 |
| January 02, 2026 | 1,630 | 1,622 | 1,622 | 1,639 | 1,617 | 41,261 |
| December 30, 2025 | 1,639 | 1,630 | 1,630 | 1,639 | 1,620 | 22,608 |
| December 29, 2025 | 1,653 | 1,640 | 1,640 | 1,653 | 1,629 | 11,704 |
| December 26, 2025 | 1,664 | 1,653 | 1,653 | 1,700 | 1,631 | 51,938 |
| December 24, 2025 | 1,636 | 1,664 | 1,664 | 1,700 | 1,619 | 154,334 |
| December 23, 2025 | 1,637 | 1,636 | 1,636 | 1,639 | 1,612 | 19,105 |
| December 22, 2025 | 1,648 | 1,637 | 1,637 | 1,648 | 1,623 | 11,994 |
| December 19, 2025 | 1,616 | 1,632 | 1,632 | 1,639 | 1,616 | 5,238 |
| December 18, 2025 | 1,612 | 1,632 | 1,632 | 1,638 | 1,612 | 16,938 |
| December 17, 2025 | 1,625 | 1,628 | 1,628 | 1,634 | 1,616 | 11,451 |
| December 16, 2025 | 1,622 | 1,625 | 1,625 | 1,669 | 1,616 | 13,309 |
| December 15, 2025 | 1,634 | 1,629 | 1,629 | 1,650 | 1,624 | 2,245 |
| December 12, 2025 | 1,650 | 1,638 | 1,638 | 1,650 | 1,624 | 8,314 |
| December 11, 2025 | 1,628 | 1,634 | 1,634 | 1,636 | 1,622 | 13,154 |
| December 10, 2025 | 1,657 | 1,637 | 1,637 | 1,665 | 1,621 | 27,171 |
| December 09, 2025 | 1,626 | 1,645 | 1,645 | 1,645 | 1,614 | 13,768 |
| December 08, 2025 | 1,621 | 1,625 | 1,625 | 1,644 | 1,612 | 19,001 |
| December 05, 2025 | 1,682 | 1,634 | 1,634 | 1,682 | 1,626 | 36,170 |
| December 04, 2025 | 1,640 | 1,684 | 1,684 | 1,700 | 1,618 | 78,149 |
| December 03, 2025 | 1,641 | 1,621 | 1,621 | 1,641 | 1,610 | 12,574 |
| December 02, 2025 | 1,650 | 1,624 | 1,624 | 1,650 | 1,615 | 6,080 |
| December 01, 2025 | 1,640 | 1,627 | 1,627 | 1,640 | 1,612 | 17,954 |
| November 28, 2025 | 1,648 | 1,622 | 1,622 | 1,648 | 1,610 | 32,473 |
| November 27, 2025 | 1,620 | 1,630 | 1,630 | 1,630 | 1,613 | 10,502 |
| November 26, 2025 | 1,627 | 1,625 | 1,625 | 1,640 | 1,612 | 13,069 |
| November 25, 2025 | 1,626 | 1,627 | 1,627 | 1,645 | 1,609 | 20,281 |
| November 24, 2025 | 1,607 | 1,626 | 1,626 | 1,631 | 1,606 | 9,207 |
| November 21, 2025 | 1,607 | 1,607 | 1,607 | 1,654 | 1,601 | 20,168 |
| November 20, 2025 | 1,617 | 1,618 | 1,618 | 1,639 | 1,610 | 12,468 |
| November 19, 2025 | 1,594 | 1,617 | 1,617 | 1,640 | 1,594 | 24,060 |
| November 18, 2025 | 1,610 | 1,606 | 1,606 | 1,619 | 1,600 | 14,793 |
| November 17, 2025 | 1,616 | 1,623 | 1,623 | 1,629 | 1,605 | 21,219 |
| November 14, 2025 | 1,630 | 1,616 | 1,616 | 1,640 | 1,605 | 11,970 |
| November 13, 2025 | 1,644 | 1,630 | 1,630 | 1,659 | 1,620 | 18,004 |
| November 12, 2025 | 1,645 | 1,643 | 1,643 | 1,645 | 1,619 | 11,661 |
| November 11, 2025 | 1,633 | 1,630 | 1,630 | 1,642 | 1,616 | 13,853 |
| November 10, 2025 | 1,649 | 1,631 | 1,631 | 1,649 | 1,610 | 33,439 |
| November 07, 2025 | 1,689 | 1,614 | 1,614 | 1,689 | 1,600 | 55,529 |
| November 06, 2025 | 1,729 | 1,633 | 1,633 | 1,795 | 1,611 | 248,309 |
| November 05, 2025 | 1,613 | 1,593 | 1,593 | 1,625 | 1,589 | 71,013 |
| November 04, 2025 | 1,640 | 1,627 | 1,627 | 1,680 | 1,611 | 24,553 |
| November 03, 2025 | 1,637 | 1,633 | 1,633 | 1,638 | 1,614 | 30,999 |
| October 31, 2025 | 1,621 | 1,636 | 1,636 | 1,783 | 1,621 | 276,663 |
| October 30, 2025 | 1,625 | 1,636 | 1,636 | 1,680 | 1,593 | 57,762 |
| October 29, 2025 | 1,634 | 1,630 | 1,630 | 1,648 | 1,612 | 43,682 |
| October 28, 2025 | 1,610 | 1,628 | 1,628 | 1,700 | 1,592 | 108,658 |
| October 27, 2025 | 1,634 | 1,610 | 1,610 | 1,637 | 1,610 | 32,173 |
| October 24, 2025 | 1,668 | 1,634 | 1,634 | 1,668 | 1,610 | 33,407 |
| October 23, 2025 | 1,645 | 1,610 | 1,610 | 1,831 | 1,607 | 571,470 |
| October 22, 2025 | 1,611 | 1,646 | 1,646 | 1,772 | 1,611 | 200,975 |
| October 21, 2025 | 1,666 | 1,611 | 1,611 | 1,666 | 1,606 | 36,497 |
| October 20, 2025 | 1,571 | 1,653 | 1,653 | 1,745 | 1,571 | 230,386 |