20,650.00
+550(+2.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20,050 | 20,650 | 20,650 | 20,750 | 19,860 | 6,272 |
| January 13, 2026 | 20,350 | 20,100 | 20,100 | 20,350 | 19,780 | 4,419 |
| January 12, 2026 | 19,810 | 20,100 | 20,100 | 20,100 | 19,600 | 15,295 |
| January 09, 2026 | 20,500 | 19,970 | 19,970 | 20,500 | 19,690 | 8,751 |
| January 08, 2026 | 20,200 | 20,300 | 20,300 | 20,300 | 19,850 | 6,888 |
| January 07, 2026 | 21,250 | 20,200 | 20,200 | 21,300 | 20,050 | 10,295 |
| January 06, 2026 | 21,300 | 21,150 | 21,150 | 21,400 | 21,100 | 1,549 |
| January 05, 2026 | 21,450 | 21,400 | 21,400 | 21,900 | 21,000 | 3,728 |
| January 02, 2026 | 22,050 | 21,450 | 21,450 | 22,200 | 20,950 | 9,627 |
| December 30, 2025 | 21,800 | 21,800 | 21,800 | 22,000 | 21,500 | 4,051 |
| December 29, 2025 | 22,000 | 21,800 | 21,800 | 22,100 | 21,600 | 10,094 |
| December 26, 2025 | 22,450 | 22,400 | 22,400 | 22,650 | 22,200 | 12,782 |
| December 24, 2025 | 22,400 | 22,450 | 22,450 | 22,600 | 22,100 | 4,246 |
| December 23, 2025 | 22,650 | 22,350 | 22,350 | 22,650 | 22,100 | 10,219 |
| December 22, 2025 | 22,750 | 22,300 | 22,300 | 22,750 | 22,250 | 2,681 |
| December 19, 2025 | 22,100 | 22,300 | 22,300 | 22,450 | 22,050 | 5,453 |
| December 18, 2025 | 22,650 | 22,150 | 22,150 | 22,650 | 22,100 | 9,200 |
| December 17, 2025 | 22,500 | 22,500 | 22,500 | 22,950 | 22,200 | 5,350 |
| December 16, 2025 | 22,800 | 22,450 | 22,450 | 22,850 | 22,400 | 5,423 |
| December 15, 2025 | 22,800 | 22,900 | 22,900 | 23,000 | 22,750 | 3,188 |
| December 12, 2025 | 22,650 | 23,000 | 23,000 | 23,000 | 22,650 | 3,786 |
| December 11, 2025 | 22,600 | 22,900 | 22,900 | 23,150 | 22,600 | 8,377 |
| December 10, 2025 | 22,850 | 22,800 | 22,800 | 23,050 | 22,700 | 4,563 |
| December 09, 2025 | 23,200 | 23,000 | 23,000 | 23,400 | 23,000 | 5,453 |
| December 08, 2025 | 23,900 | 23,300 | 23,300 | 23,900 | 23,000 | 10,143 |
| December 05, 2025 | 23,300 | 23,300 | 23,300 | 23,750 | 23,250 | 4,801 |
| December 04, 2025 | 23,950 | 23,450 | 23,450 | 23,950 | 23,450 | 4,246 |
| December 03, 2025 | 23,600 | 23,750 | 23,750 | 23,900 | 23,550 | 4,893 |
| December 02, 2025 | 23,700 | 23,600 | 23,600 | 23,700 | 23,350 | 2,662 |
| December 01, 2025 | 23,700 | 23,500 | 23,500 | 23,750 | 23,450 | 4,878 |
| November 28, 2025 | 23,500 | 23,400 | 23,400 | 23,700 | 22,800 | 6,694 |
| November 27, 2025 | 23,500 | 23,250 | 23,250 | 23,700 | 23,200 | 5,236 |
| November 26, 2025 | 23,150 | 23,450 | 23,450 | 23,700 | 22,950 | 11,507 |
| November 25, 2025 | 23,000 | 23,000 | 23,000 | 23,200 | 22,700 | 3,121 |
| November 24, 2025 | 22,750 | 22,950 | 22,950 | 23,150 | 22,500 | 8,047 |
| November 21, 2025 | 22,900 | 22,650 | 22,650 | 22,900 | 22,350 | 3,428 |
| November 20, 2025 | 22,800 | 23,000 | 23,000 | 23,150 | 22,450 | 4,644 |
| November 19, 2025 | 22,750 | 22,700 | 22,700 | 22,800 | 22,000 | 10,060 |
| November 18, 2025 | 23,000 | 22,750 | 22,750 | 23,000 | 22,350 | 6,581 |
| November 17, 2025 | 22,650 | 23,000 | 23,000 | 23,050 | 22,400 | 5,906 |
| November 14, 2025 | 23,600 | 22,700 | 22,700 | 23,700 | 22,550 | 13,485 |
| November 13, 2025 | 23,600 | 23,600 | 23,600 | 23,900 | 23,450 | 9,517 |
| November 12, 2025 | 22,950 | 23,750 | 23,750 | 23,950 | 22,050 | 56,117 |
| November 11, 2025 | 23,250 | 22,900 | 22,900 | 23,350 | 22,900 | 3,360 |
| November 10, 2025 | 22,750 | 23,250 | 23,250 | 23,450 | 22,750 | 5,063 |
| November 07, 2025 | 23,500 | 22,750 | 22,750 | 23,500 | 22,400 | 5,838 |
| November 06, 2025 | 22,750 | 23,400 | 23,400 | 23,500 | 22,400 | 352,644 |
| November 05, 2025 | 22,950 | 22,750 | 22,750 | 22,950 | 21,900 | 10,087 |
| November 04, 2025 | 22,800 | 22,800 | 22,800 | 23,100 | 22,650 | 6,028 |
| November 03, 2025 | 23,050 | 22,850 | 22,850 | 23,250 | 22,800 | 7,458 |
| October 31, 2025 | 22,950 | 23,000 | 23,000 | 23,250 | 22,800 | 2,694 |
| October 30, 2025 | 23,200 | 22,950 | 22,950 | 23,400 | 21,550 | 17,143 |
| October 29, 2025 | 23,900 | 23,200 | 23,200 | 23,900 | 23,100 | 8,180 |
| October 28, 2025 | 23,650 | 23,500 | 23,500 | 23,950 | 23,350 | 7,059 |
| October 27, 2025 | 23,800 | 23,600 | 23,600 | 23,900 | 22,900 | 11,699 |
| October 24, 2025 | 24,350 | 23,800 | 23,800 | 24,350 | 23,600 | 7,794 |
| October 23, 2025 | 24,250 | 23,850 | 23,850 | 24,500 | 23,600 | 13,104 |
| October 22, 2025 | 23,750 | 23,900 | 23,900 | 24,250 | 23,350 | 7,801 |
| October 21, 2025 | 24,050 | 23,800 | 23,800 | 24,700 | 23,600 | 14,176 |
| October 20, 2025 | 23,800 | 23,800 | 23,800 | 24,050 | 23,550 | 3,740 |
