2,010.00
+74(+3.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 2,010 | 2,010 | 2,010 | 2,210 | 1,958 | 3M |
| January 20, 2026 | 1,822 | 1,936 | 1,936 | 2,340 | 1,822 | 6.2M |
| January 19, 2026 | 1,831 | 1,852 | 1,852 | 1,855 | 1,822 | 62,722 |
| January 16, 2026 | 1,848 | 1,831 | 1,831 | 1,860 | 1,827 | 49,690 |
| January 15, 2026 | 1,880 | 1,843 | 1,843 | 1,880 | 1,825 | 59,250 |
| January 14, 2026 | 1,850 | 1,870 | 1,870 | 1,995 | 1,813 | 261,268 |
| January 13, 2026 | 1,833 | 1,829 | 1,829 | 1,858 | 1,818 | 70,834 |
| January 12, 2026 | 1,860 | 1,832 | 1,832 | 1,860 | 1,817 | 114,969 |
| January 09, 2026 | 1,896 | 1,859 | 1,859 | 1,896 | 1,850 | 49,025 |
| January 08, 2026 | 1,907 | 1,875 | 1,875 | 1,908 | 1,875 | 50,373 |
| January 07, 2026 | 1,917 | 1,901 | 1,901 | 1,930 | 1,874 | 66,105 |
| January 06, 2026 | 1,918 | 1,916 | 1,916 | 1,943 | 1,916 | 41,102 |
| January 05, 2026 | 1,906 | 1,918 | 1,918 | 1,940 | 1,900 | 53,972 |
| January 02, 2026 | 1,901 | 1,906 | 1,906 | 1,935 | 1,871 | 61,445 |
| December 30, 2025 | 1,912 | 1,901 | 1,901 | 1,912 | 1,899 | 29,258 |
| December 29, 2025 | 1,938 | 1,890 | 1,890 | 1,938 | 1,890 | 67,700 |
| December 26, 2025 | 1,943 | 1,912 | 1,912 | 1,943 | 1,910 | 13,132 |
| December 24, 2025 | 1,936 | 1,917 | 1,917 | 1,948 | 1,915 | 24,746 |
| December 23, 2025 | 1,935 | 1,921 | 1,921 | 1,949 | 1,921 | 38,347 |
| December 22, 2025 | 1,949 | 1,939 | 1,939 | 1,962 | 1,939 | 55,254 |
| December 19, 2025 | 1,955 | 1,949 | 1,949 | 1,972 | 1,930 | 31,389 |
| December 18, 2025 | 1,970 | 1,955 | 1,955 | 1,970 | 1,945 | 34,031 |
| December 17, 2025 | 1,956 | 1,965 | 1,965 | 2,005 | 1,949 | 53,430 |
| December 16, 2025 | 1,971 | 1,940 | 1,940 | 1,972 | 1,940 | 36,465 |
| December 15, 2025 | 1,961 | 1,970 | 1,970 | 1,975 | 1,943 | 39,267 |
| December 12, 2025 | 1,970 | 1,961 | 1,961 | 1,970 | 1,950 | 34,367 |
| December 11, 2025 | 1,950 | 1,965 | 1,965 | 1,976 | 1,934 | 24,218 |
| December 10, 2025 | 1,937 | 1,939 | 1,939 | 1,968 | 1,936 | 29,694 |
| December 09, 2025 | 1,942 | 1,956 | 1,956 | 1,973 | 1,936 | 30,801 |
| December 08, 2025 | 1,960 | 1,942 | 1,942 | 1,968 | 1,942 | 44,286 |
| December 05, 2025 | 1,945 | 1,948 | 1,948 | 1,988 | 1,850 | 121,704 |
| December 04, 2025 | 1,965 | 1,945 | 1,945 | 1,985 | 1,941 | 41,421 |
| December 03, 2025 | 1,942 | 1,948 | 1,948 | 1,954 | 1,935 | 17,193 |
| December 02, 2025 | 1,935 | 1,942 | 1,942 | 1,967 | 1,935 | 19,642 |
| December 01, 2025 | 1,949 | 1,935 | 1,935 | 1,969 | 1,935 | 29,777 |
| November 28, 2025 | 1,944 | 1,936 | 1,936 | 1,948 | 1,935 | 11,352 |
| November 27, 2025 | 1,969 | 1,936 | 1,936 | 1,969 | 1,931 | 18,993 |
| November 26, 2025 | 1,946 | 1,953 | 1,953 | 1,984 | 1,943 | 21,720 |
| November 25, 2025 | 1,941 | 1,950 | 1,950 | 1,963 | 1,935 | 28,424 |
| November 24, 2025 | 1,968 | 1,952 | 1,952 | 1,993 | 1,952 | 23,163 |
| November 21, 2025 | 1,930 | 1,968 | 1,968 | 2,010 | 1,930 | 63,830 |
| November 20, 2025 | 1,924 | 1,963 | 1,963 | 1,971 | 1,924 | 19,959 |
| November 19, 2025 | 1,952 | 1,944 | 1,944 | 1,977 | 1,920 | 14,287 |
| November 18, 2025 | 1,997 | 1,943 | 1,943 | 2,010 | 1,935 | 57,031 |
| November 17, 2025 | 1,970 | 1,999 | 1,999 | 2,005 | 1,950 | 31,673 |
| November 14, 2025 | 1,992 | 1,976 | 1,976 | 1,997 | 1,967 | 29,022 |
| November 13, 2025 | 1,978 | 1,992 | 1,992 | 2,005 | 1,977 | 47,987 |
| November 12, 2025 | 1,930 | 1,996 | 1,996 | 1,999 | 1,930 | 68,022 |
| November 11, 2025 | 1,940 | 1,939 | 1,939 | 1,979 | 1,939 | 26,042 |
| November 10, 2025 | 1,920 | 1,940 | 1,940 | 1,967 | 1,916 | 62,923 |
| November 07, 2025 | 1,936 | 1,920 | 1,920 | 1,977 | 1,910 | 93,716 |
| November 06, 2025 | 1,900 | 1,936 | 1,936 | 1,945 | 1,880 | 77,346 |
| November 05, 2025 | 1,910 | 1,895 | 1,895 | 1,926 | 1,880 | 72,756 |
| November 04, 2025 | 1,902 | 1,910 | 1,910 | 1,956 | 1,902 | 63,114 |
| November 03, 2025 | 1,939 | 1,903 | 1,903 | 1,957 | 1,900 | 95,257 |
| October 31, 2025 | 1,950 | 1,939 | 1,939 | 1,980 | 1,923 | 34,305 |
| October 30, 2025 | 1,968 | 1,932 | 1,932 | 1,969 | 1,932 | 121,810 |
| October 29, 2025 | 1,979 | 1,968 | 1,968 | 1,999 | 1,968 | 67,196 |
| October 28, 2025 | 1,987 | 1,979 | 1,979 | 2,000 | 1,973 | 58,429 |
| October 27, 2025 | 1,984 | 1,982 | 1,982 | 2,015 | 1,972 | 122,433 |