1,048.00
-5(-0.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,053 | 1,048 | 1,048 | 1,058 | 1,027 | 187,099 |
| January 13, 2026 | 1,069 | 1,053 | 1,053 | 1,090 | 1,045 | 260,003 |
| January 12, 2026 | 1,103 | 1,070 | 1,070 | 1,103 | 1,048 | 254,672 |
| January 09, 2026 | 1,069 | 1,103 | 1,103 | 1,103 | 1,060 | 42,131 |
| January 08, 2026 | 1,083 | 1,069 | 1,069 | 1,083 | 1,068 | 58,222 |
| January 07, 2026 | 1,080 | 1,088 | 1,088 | 1,111 | 1,063 | 117,098 |
| January 06, 2026 | 1,122 | 1,081 | 1,081 | 1,155 | 1,075 | 231,914 |
| January 05, 2026 | 1,133 | 1,119 | 1,119 | 1,163 | 1,112 | 192,857 |
| January 02, 2026 | 1,127 | 1,133 | 1,133 | 1,187 | 1,111 | 94,284 |
| December 30, 2025 | 1,116 | 1,126 | 1,126 | 1,170 | 1,115 | 103,165 |
| December 29, 2025 | 1,193 | 1,126 | 1,126 | 1,193 | 1,100 | 154,267 |
| December 26, 2025 | 1,131 | 1,157 | 1,157 | 1,166 | 1,117 | 126,826 |
| December 24, 2025 | 1,161 | 1,137 | 1,137 | 1,161 | 1,123 | 87,715 |
| December 23, 2025 | 1,172 | 1,161 | 1,161 | 1,173 | 1,150 | 87,079 |
| December 22, 2025 | 1,180 | 1,162 | 1,162 | 1,180 | 1,149 | 172,638 |
| December 19, 2025 | 1,211 | 1,175 | 1,175 | 1,211 | 1,162 | 143,046 |
| December 18, 2025 | 1,255 | 1,211 | 1,211 | 1,257 | 1,199 | 164,940 |
| December 17, 2025 | 1,141 | 1,235 | 1,235 | 1,248 | 1,141 | 317,296 |
| December 16, 2025 | 1,126 | 1,138 | 1,138 | 1,177 | 1,108 | 111,817 |
| December 15, 2025 | 1,146 | 1,126 | 1,126 | 1,207 | 1,105 | 176,272 |
| December 12, 2025 | 1,163 | 1,146 | 1,146 | 1,164 | 1,134 | 158,309 |
| December 11, 2025 | 1,200 | 1,161 | 1,161 | 1,209 | 1,161 | 164,861 |
| December 10, 2025 | 1,193 | 1,200 | 1,200 | 1,254 | 1,191 | 137,639 |
| December 09, 2025 | 1,197 | 1,213 | 1,213 | 1,239 | 1,177 | 156,343 |
| December 08, 2025 | 1,215 | 1,201 | 1,201 | 1,240 | 1,192 | 443,053 |
| December 05, 2025 | 1,147 | 1,215 | 1,215 | 1,412 | 1,122 | 5.97M |
| December 04, 2025 | 1,135 | 1,141 | 1,141 | 1,157 | 1,121 | 80,464 |
| December 03, 2025 | 1,105 | 1,133 | 1,133 | 1,170 | 1,082 | 133,707 |
| December 02, 2025 | 1,116 | 1,102 | 1,102 | 1,119 | 1,065 | 37,603 |
| December 01, 2025 | 1,110 | 1,115 | 1,115 | 1,116 | 1,097 | 52,990 |
| November 28, 2025 | 1,125 | 1,110 | 1,110 | 1,140 | 1,094 | 58,421 |
| November 27, 2025 | 1,100 | 1,124 | 1,124 | 1,125 | 1,087 | 67,864 |
| November 26, 2025 | 1,031 | 1,093 | 1,093 | 1,103 | 1,031 | 57,466 |
| November 25, 2025 | 1,025 | 1,031 | 1,031 | 1,095 | 1,025 | 190,011 |
| November 24, 2025 | 1,100 | 1,079 | 1,079 | 1,113 | 1,055 | 47,605 |
| November 21, 2025 | 1,113 | 1,088 | 1,088 | 1,145 | 1,071 | 79,638 |
| November 20, 2025 | 1,117 | 1,121 | 1,121 | 1,140 | 1,105 | 60,413 |
| November 19, 2025 | 1,081 | 1,121 | 1,121 | 1,145 | 1,081 | 41,518 |
| November 18, 2025 | 1,149 | 1,110 | 1,110 | 1,149 | 1,087 | 77,048 |
| November 17, 2025 | 1,195 | 1,150 | 1,150 | 1,198 | 1,144 | 45,241 |
| November 14, 2025 | 1,210 | 1,195 | 1,195 | 1,262 | 1,178 | 101,862 |
| November 13, 2025 | 1,186 | 1,205 | 1,205 | 1,275 | 1,186 | 318,264 |
| November 12, 2025 | 1,172 | 1,180 | 1,180 | 1,195 | 1,135 | 73,086 |
| November 11, 2025 | 1,137 | 1,161 | 1,161 | 1,190 | 1,137 | 83,660 |
| November 10, 2025 | 1,118 | 1,137 | 1,137 | 1,146 | 1,107 | 32,980 |
| November 07, 2025 | 1,175 | 1,118 | 1,118 | 1,175 | 1,111 | 95,332 |
| November 06, 2025 | 1,215 | 1,178 | 1,178 | 1,220 | 1,170 | 54,400 |
| November 05, 2025 | 1,150 | 1,215 | 1,215 | 1,233 | 1,131 | 178,850 |
| November 04, 2025 | 1,170 | 1,150 | 1,150 | 1,185 | 1,136 | 104,400 |
| November 03, 2025 | 1,197 | 1,141 | 1,141 | 1,248 | 1,134 | 138,584 |
| October 31, 2025 | 1,204 | 1,199 | 1,199 | 1,250 | 1,173 | 127,162 |
| October 30, 2025 | 1,267 | 1,204 | 1,204 | 1,267 | 1,191 | 181,987 |
| October 29, 2025 | 1,266 | 1,281 | 1,281 | 1,308 | 1,262 | 120,903 |
| October 28, 2025 | 1,261 | 1,276 | 1,276 | 1,285 | 1,257 | 56,046 |
| October 27, 2025 | 1,261 | 1,267 | 1,267 | 1,285 | 1,231 | 132,678 |
| October 24, 2025 | 1,294 | 1,261 | 1,261 | 1,301 | 1,245 | 133,064 |
| October 23, 2025 | 1,305 | 1,293 | 1,293 | 1,337 | 1,273 | 118,512 |
| October 22, 2025 | 1,314 | 1,305 | 1,305 | 1,344 | 1,295 | 266,340 |
| October 21, 2025 | 1,270 | 1,313 | 1,313 | 1,324 | 1,270 | 270,215 |
| October 20, 2025 | 1,290 | 1,253 | 1,253 | 1,297 | 1,243 | 147,568 |