1,146.00
-5(-0.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,151 | 1,146 | 1,146 | 1,160 | 1,123 | 114,439 |
| January 13, 2026 | 1,088 | 1,151 | 1,151 | 1,196 | 1,073 | 652,127 |
| January 12, 2026 | 1,079 | 1,080 | 1,080 | 1,097 | 1,075 | 101,376 |
| January 09, 2026 | 1,073 | 1,079 | 1,079 | 1,127 | 1,059 | 76,886 |
| January 08, 2026 | 1,060 | 1,056 | 1,056 | 1,095 | 1,052 | 65,113 |
| January 07, 2026 | 1,070 | 1,057 | 1,057 | 1,077 | 1,048 | 145,249 |
| January 06, 2026 | 1,090 | 1,054 | 1,054 | 1,090 | 1,054 | 90,298 |
| January 05, 2026 | 1,097 | 1,070 | 1,070 | 1,104 | 1,070 | 65,498 |
| January 02, 2026 | 1,089 | 1,096 | 1,096 | 1,105 | 1,081 | 34,388 |
| December 30, 2025 | 1,094 | 1,085 | 1,085 | 1,098 | 1,085 | 30,653 |
| December 29, 2025 | 1,098 | 1,094 | 1,094 | 1,112 | 1,085 | 108,307 |
| December 26, 2025 | 1,131 | 1,098 | 1,098 | 1,135 | 1,098 | 75,372 |
| December 24, 2025 | 1,111 | 1,131 | 1,131 | 1,131 | 1,104 | 91,551 |
| December 23, 2025 | 1,141 | 1,124 | 1,124 | 1,148 | 1,104 | 37,466 |
| December 22, 2025 | 1,132 | 1,141 | 1,141 | 1,147 | 1,125 | 94,749 |
| December 19, 2025 | 1,101 | 1,132 | 1,132 | 1,161 | 1,101 | 39,153 |
| December 18, 2025 | 1,129 | 1,111 | 1,111 | 1,137 | 1,106 | 84,780 |
| December 17, 2025 | 1,132 | 1,129 | 1,129 | 1,143 | 1,126 | 36,688 |
| December 16, 2025 | 1,128 | 1,132 | 1,132 | 1,135 | 1,123 | 59,562 |
| December 15, 2025 | 1,185 | 1,127 | 1,127 | 1,185 | 1,110 | 109,586 |
| December 12, 2025 | 1,191 | 1,185 | 1,185 | 1,197 | 1,178 | 72,246 |
| December 11, 2025 | 1,159 | 1,196 | 1,196 | 1,201 | 1,159 | 118,200 |
| December 10, 2025 | 1,167 | 1,164 | 1,164 | 1,215 | 1,158 | 272,459 |
| December 09, 2025 | 1,123 | 1,164 | 1,164 | 1,168 | 1,111 | 123,957 |
| December 08, 2025 | 1,124 | 1,130 | 1,130 | 1,142 | 1,098 | 124,931 |
| December 05, 2025 | 1,113 | 1,124 | 1,124 | 1,142 | 1,089 | 173,114 |
| December 04, 2025 | 1,091 | 1,113 | 1,113 | 1,122 | 1,085 | 139,027 |
| December 03, 2025 | 1,069 | 1,109 | 1,109 | 1,117 | 1,069 | 104,763 |
| December 02, 2025 | 1,061 | 1,074 | 1,074 | 1,084 | 1,056 | 330,207 |
| December 01, 2025 | 1,073 | 1,061 | 1,061 | 1,089 | 1,040 | 173,617 |
| November 28, 2025 | 1,040 | 1,078 | 1,078 | 1,085 | 1,034 | 327,021 |
| November 27, 2025 | 1,039 | 1,040 | 1,040 | 1,072 | 1,031 | 341,100 |
| November 26, 2025 | 1,009 | 1,045 | 1,045 | 1,046 | 992 | 72,012 |
| November 25, 2025 | 1,012 | 1,000 | 1,000 | 1,045 | 991 | 251,852 |
| November 24, 2025 | 1,007 | 998 | 998 | 1,018 | 988 | 162,653 |
| November 21, 2025 | 1,052 | 1,016 | 1,016 | 1,067 | 1,012 | 116,654 |
| November 20, 2025 | 1,040 | 1,041 | 1,041 | 1,055 | 1,040 | 166,211 |
| November 19, 2025 | 1,067 | 1,040 | 1,040 | 1,067 | 1,034 | 349,384 |
| November 18, 2025 | 1,048 | 1,067 | 1,067 | 1,108 | 1,034 | 567,340 |
| November 17, 2025 | 1,050 | 1,056 | 1,056 | 1,075 | 1,015 | 467,175 |
| November 14, 2025 | 1,112 | 1,059 | 1,059 | 1,112 | 1,055 | 268,940 |
| November 13, 2025 | 1,150 | 1,110 | 1,110 | 1,188 | 1,107 | 433,076 |
| November 12, 2025 | 1,150 | 1,136 | 1,136 | 1,150 | 1,125 | 126,455 |
| November 11, 2025 | 1,152 | 1,133 | 1,133 | 1,173 | 1,131 | 134,864 |
| November 10, 2025 | 1,157 | 1,152 | 1,152 | 1,187 | 1,147 | 147,423 |
| November 07, 2025 | 1,189 | 1,156 | 1,156 | 1,189 | 1,145 | 187,185 |
| November 06, 2025 | 1,164 | 1,196 | 1,196 | 1,338 | 1,162 | 1.56M |
| November 05, 2025 | 1,192 | 1,164 | 1,164 | 1,215 | 1,150 | 122,294 |
| November 04, 2025 | 1,155 | 1,182 | 1,182 | 1,213 | 1,155 | 109,922 |
| November 03, 2025 | 1,200 | 1,175 | 1,175 | 1,251 | 1,169 | 164,680 |
| October 31, 2025 | 1,219 | 1,197 | 1,197 | 1,289 | 1,195 | 129,857 |
| October 30, 2025 | 1,277 | 1,218 | 1,218 | 1,350 | 1,210 | 406,258 |
| October 29, 2025 | 1,263 | 1,240 | 1,240 | 1,315 | 1,224 | 290,957 |
| October 28, 2025 | 1,267 | 1,269 | 1,269 | 1,290 | 1,245 | 155,515 |
| October 27, 2025 | 1,285 | 1,268 | 1,268 | 1,320 | 1,241 | 304,929 |
| October 24, 2025 | 1,315 | 1,285 | 1,285 | 1,365 | 1,274 | 433,723 |
| October 23, 2025 | 1,438 | 1,322 | 1,322 | 1,438 | 1,301 | 865,054 |
| October 22, 2025 | 1,246 | 1,428 | 1,428 | 1,530 | 1,240 | 6.84M |
| October 21, 2025 | 1,200 | 1,239 | 1,239 | 1,239 | 1,195 | 391,264 |
| October 20, 2025 | 1,186 | 1,195 | 1,195 | 1,213 | 1,180 | 63,502 |