1,305.00
-1(-0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,306 | 1,306 | 1,306 | 1,313 | 1,303 | 214,601 |
| January 13, 2026 | 1,310 | 1,306 | 1,306 | 1,314 | 1,304 | 156,950 |
| January 12, 2026 | 1,315 | 1,310 | 1,310 | 1,320 | 1,309 | 180,213 |
| January 09, 2026 | 1,301 | 1,315 | 1,315 | 1,320 | 1,301 | 210,569 |
| January 08, 2026 | 1,311 | 1,306 | 1,306 | 1,318 | 1,300 | 219,430 |
| January 07, 2026 | 1,308 | 1,311 | 1,311 | 1,329 | 1,305 | 329,942 |
| January 06, 2026 | 1,315 | 1,308 | 1,308 | 1,318 | 1,308 | 258,900 |
| January 05, 2026 | 1,310 | 1,318 | 1,318 | 1,336 | 1,308 | 458,379 |
| January 02, 2026 | 1,300 | 1,315 | 1,315 | 1,429 | 1,297 | 3.43M |
| December 30, 2025 | 1,297 | 1,308 | 1,308 | 1,315 | 1,294 | 96,939 |
| December 29, 2025 | 1,318 | 1,300 | 1,300 | 1,318 | 1,299 | 235,355 |
| December 26, 2025 | 1,313 | 1,318 | 1,308 | 1,322 | 1,310 | 253,063 |
| December 24, 2025 | 1,313 | 1,313 | 1,313 | 1,318 | 1,308 | 145,746 |
| December 23, 2025 | 1,325 | 1,313 | 1,313 | 1,332 | 1,312 | 151,379 |
| December 22, 2025 | 1,321 | 1,327 | 1,327 | 1,335 | 1,321 | 88,126 |
| December 19, 2025 | 1,321 | 1,320 | 1,320 | 1,338 | 1,320 | 140,201 |
| December 18, 2025 | 1,324 | 1,320 | 1,320 | 1,330 | 1,316 | 258,492 |
| December 17, 2025 | 1,315 | 1,332 | 1,332 | 1,340 | 1,315 | 285,704 |
| December 16, 2025 | 1,336 | 1,319 | 1,319 | 1,336 | 1,313 | 286,810 |
| December 15, 2025 | 1,336 | 1,336 | 1,336 | 1,345 | 1,329 | 258,137 |
| December 12, 2025 | 1,328 | 1,337 | 1,337 | 1,340 | 1,328 | 188,377 |
| December 11, 2025 | 1,314 | 1,327 | 1,327 | 1,331 | 1,309 | 289,472 |
| December 10, 2025 | 1,320 | 1,314 | 1,314 | 1,326 | 1,310 | 233,461 |
| December 09, 2025 | 1,324 | 1,320 | 1,320 | 1,329 | 1,307 | 226,653 |
| December 08, 2025 | 1,337 | 1,324 | 1,324 | 1,343 | 1,319 | 258,013 |
| December 05, 2025 | 1,348 | 1,343 | 1,343 | 1,348 | 1,333 | 175,426 |
| December 04, 2025 | 1,352 | 1,342 | 1,342 | 1,352 | 1,334 | 260,213 |
| December 03, 2025 | 1,343 | 1,352 | 1,352 | 1,356 | 1,328 | 291,161 |
| December 02, 2025 | 1,353 | 1,335 | 1,335 | 1,354 | 1,329 | 656,227 |
| December 01, 2025 | 1,369 | 1,354 | 1,354 | 1,369 | 1,347 | 514,282 |
| November 28, 2025 | 1,345 | 1,368 | 1,368 | 1,369 | 1,337 | 673,778 |
| November 27, 2025 | 1,346 | 1,345 | 1,345 | 1,353 | 1,333 | 272,258 |
| November 26, 2025 | 1,327 | 1,346 | 1,346 | 1,346 | 1,327 | 494,814 |
| November 25, 2025 | 1,319 | 1,333 | 1,333 | 1,337 | 1,316 | 227,132 |
| November 24, 2025 | 1,327 | 1,325 | 1,325 | 1,328 | 1,316 | 267,596 |
| November 21, 2025 | 1,310 | 1,322 | 1,322 | 1,330 | 1,302 | 414,012 |
| November 20, 2025 | 1,291 | 1,318 | 1,318 | 1,319 | 1,289 | 466,387 |
| November 19, 2025 | 1,288 | 1,295 | 1,295 | 1,299 | 1,283 | 248,297 |
| November 18, 2025 | 1,292 | 1,289 | 1,289 | 1,293 | 1,282 | 277,533 |
| November 17, 2025 | 1,302 | 1,303 | 1,303 | 1,307 | 1,283 | 239,212 |
| November 14, 2025 | 1,298 | 1,302 | 1,302 | 1,307 | 1,287 | 257,879 |
| November 13, 2025 | 1,298 | 1,300 | 1,300 | 1,300 | 1,283 | 159,442 |
| November 12, 2025 | 1,276 | 1,298 | 1,298 | 1,303 | 1,270 | 299,484 |
| November 11, 2025 | 1,275 | 1,277 | 1,277 | 1,290 | 1,270 | 312,009 |
| November 10, 2025 | 1,270 | 1,273 | 1,273 | 1,277 | 1,267 | 252,984 |
| November 07, 2025 | 1,265 | 1,270 | 1,270 | 1,274 | 1,248 | 413,973 |
| November 06, 2025 | 1,268 | 1,276 | 1,276 | 1,278 | 1,259 | 247,681 |
| November 05, 2025 | 1,269 | 1,268 | 1,268 | 1,276 | 1,242 | 553,236 |
| November 04, 2025 | 1,277 | 1,277 | 1,277 | 1,278 | 1,266 | 495,304 |
| November 03, 2025 | 1,287 | 1,277 | 1,277 | 1,289 | 1,273 | 359,477 |
| October 31, 2025 | 1,289 | 1,287 | 1,287 | 1,295 | 1,283 | 236,847 |
| October 30, 2025 | 1,295 | 1,289 | 1,289 | 1,297 | 1,286 | 344,213 |
| October 29, 2025 | 1,295 | 1,294 | 1,294 | 1,297 | 1,290 | 251,108 |
| October 28, 2025 | 1,303 | 1,295 | 1,295 | 1,306 | 1,292 | 320,272 |
| October 27, 2025 | 1,298 | 1,303 | 1,303 | 1,308 | 1,296 | 239,014 |
| October 24, 2025 | 1,313 | 1,298 | 1,298 | 1,316 | 1,291 | 287,869 |
| October 23, 2025 | 1,311 | 1,311 | 1,311 | 1,326 | 1,310 | 220,045 |
| October 22, 2025 | 1,304 | 1,320 | 1,320 | 1,322 | 1,288 | 349,949 |
| October 21, 2025 | 1,319 | 1,304 | 1,304 | 1,323 | 1,300 | 472,938 |
| October 20, 2025 | 1,323 | 1,319 | 1,319 | 1,324 | 1,307 | 212,128 |