147,000.00
-1500(-1.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 151,200 | 147,000 | 147,000 | 151,200 | 147,000 | 2,850 |
| January 13, 2026 | 150,000 | 148,500 | 148,500 | 151,900 | 148,400 | 2,573 |
| January 12, 2026 | 147,500 | 148,400 | 148,400 | 149,400 | 146,100 | 1,836 |
| January 09, 2026 | 146,500 | 147,400 | 147,400 | 148,300 | 145,100 | 3,959 |
| January 08, 2026 | 144,600 | 146,500 | 146,500 | 147,200 | 144,100 | 3,141 |
| January 07, 2026 | 143,900 | 145,600 | 145,600 | 147,200 | 143,600 | 1,683 |
| January 06, 2026 | 148,100 | 145,800 | 145,800 | 148,100 | 145,600 | 2,577 |
| January 05, 2026 | 150,400 | 148,100 | 148,100 | 151,800 | 146,500 | 3,600 |
| January 02, 2026 | 150,300 | 150,400 | 150,400 | 151,500 | 150,300 | 1,578 |
| December 30, 2025 | 148,900 | 150,300 | 150,300 | 150,900 | 147,000 | 1,045 |
| December 29, 2025 | 151,200 | 149,700 | 149,700 | 151,200 | 148,600 | 1,115 |
| December 26, 2025 | 154,600 | 154,900 | 154,900 | 158,400 | 154,000 | 1,044 |
| December 24, 2025 | 154,400 | 154,400 | 154,400 | 156,000 | 154,300 | 1,986 |
| December 23, 2025 | 155,700 | 154,300 | 154,300 | 157,300 | 154,000 | 1,822 |
| December 22, 2025 | 158,100 | 155,700 | 155,700 | 159,000 | 155,500 | 2,760 |
| December 19, 2025 | 153,800 | 156,500 | 156,500 | 156,700 | 152,500 | 1,655 |
| December 18, 2025 | 154,300 | 151,700 | 151,700 | 155,700 | 151,700 | 1,767 |
| December 17, 2025 | 153,300 | 154,300 | 154,300 | 155,900 | 152,900 | 1,709 |
| December 16, 2025 | 151,500 | 152,900 | 152,900 | 152,900 | 150,300 | 2,192 |
| December 15, 2025 | 154,600 | 151,500 | 151,500 | 158,500 | 151,500 | 2,788 |
| December 12, 2025 | 156,500 | 154,600 | 154,600 | 157,900 | 154,600 | 3,416 |
| December 11, 2025 | 158,400 | 156,500 | 156,500 | 159,700 | 151,100 | 6,319 |
| December 10, 2025 | 153,700 | 156,900 | 156,900 | 158,400 | 153,600 | 3,098 |
| December 09, 2025 | 151,500 | 153,600 | 153,600 | 154,800 | 151,300 | 1,414 |
| December 08, 2025 | 155,500 | 151,700 | 151,700 | 155,500 | 150,100 | 2,617 |
| December 05, 2025 | 152,600 | 154,000 | 154,000 | 154,400 | 151,700 | 3,243 |
| December 04, 2025 | 153,700 | 152,700 | 152,700 | 156,000 | 150,100 | 4,770 |
| December 03, 2025 | 147,600 | 153,700 | 153,700 | 153,800 | 147,600 | 5,212 |
| December 02, 2025 | 147,100 | 147,600 | 147,600 | 149,700 | 147,100 | 2,038 |
| December 01, 2025 | 150,100 | 147,100 | 147,100 | 150,100 | 146,800 | 2,653 |
| November 28, 2025 | 147,900 | 150,100 | 150,100 | 150,100 | 147,900 | 2,224 |
| November 27, 2025 | 145,700 | 147,900 | 147,900 | 148,300 | 145,700 | 1,935 |
| November 26, 2025 | 144,800 | 145,700 | 145,700 | 145,900 | 144,800 | 1,595 |
| November 25, 2025 | 147,100 | 144,800 | 144,800 | 147,100 | 143,600 | 3,040 |
| November 24, 2025 | 146,200 | 147,100 | 147,100 | 151,600 | 145,200 | 4,304 |
| November 21, 2025 | 145,000 | 146,200 | 146,200 | 147,300 | 142,400 | 3,736 |
| November 20, 2025 | 143,900 | 145,000 | 145,000 | 145,800 | 143,900 | 3,506 |
| November 19, 2025 | 144,200 | 143,900 | 143,900 | 144,200 | 142,900 | 2,817 |
| November 18, 2025 | 146,700 | 144,200 | 144,200 | 146,700 | 142,000 | 3,211 |
| November 17, 2025 | 146,100 | 146,700 | 146,700 | 147,200 | 144,700 | 4,155 |
| November 14, 2025 | 147,500 | 146,100 | 146,100 | 148,700 | 146,100 | 1,992 |
| November 13, 2025 | 146,200 | 146,100 | 146,100 | 147,500 | 146,000 | 2,254 |
| November 12, 2025 | 146,100 | 146,800 | 146,800 | 147,100 | 146,100 | 2,876 |
| November 11, 2025 | 146,000 | 146,100 | 146,100 | 147,400 | 146,000 | 2,594 |
| November 10, 2025 | 148,000 | 146,000 | 146,000 | 150,600 | 145,800 | 3,472 |
| November 07, 2025 | 148,400 | 148,000 | 148,000 | 149,100 | 146,300 | 2,134 |
| November 06, 2025 | 147,600 | 148,400 | 148,400 | 153,400 | 146,800 | 3,353 |
| November 05, 2025 | 149,300 | 147,600 | 147,600 | 149,800 | 146,400 | 3,604 |
| November 04, 2025 | 148,500 | 147,100 | 147,100 | 159,000 | 147,000 | 4,177 |
| November 03, 2025 | 151,200 | 148,500 | 148,500 | 151,400 | 148,200 | 3,748 |
| October 31, 2025 | 149,000 | 151,200 | 151,200 | 151,500 | 147,000 | 3,435 |
| October 30, 2025 | 153,200 | 149,000 | 149,000 | 154,800 | 147,500 | 4,012 |
| October 29, 2025 | 156,000 | 153,200 | 153,200 | 158,500 | 153,200 | 3,475 |
| October 28, 2025 | 154,500 | 156,000 | 156,000 | 156,700 | 153,600 | 3,170 |
| October 27, 2025 | 155,400 | 154,500 | 154,500 | 157,000 | 154,400 | 2,462 |
| October 24, 2025 | 155,400 | 155,400 | 155,400 | 155,600 | 154,100 | 1,482 |
| October 23, 2025 | 157,800 | 155,400 | 155,400 | 157,900 | 155,100 | 2,311 |
| October 22, 2025 | 157,600 | 157,800 | 157,800 | 158,100 | 155,500 | 2,224 |
| October 21, 2025 | 158,500 | 157,600 | 157,600 | 159,000 | 156,600 | 2,690 |
| October 20, 2025 | 158,000 | 158,500 | 158,500 | 158,800 | 156,500 | 2,595 |
