1,560.00
-2(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,562 | 1,560 | 1,560 | 1,566 | 1,545 | 108,134 |
| January 13, 2026 | 1,555 | 1,562 | 1,562 | 1,571 | 1,549 | 160,316 |
| January 12, 2026 | 1,555 | 1,555 | 1,555 | 1,567 | 1,546 | 161,366 |
| January 09, 2026 | 1,528 | 1,555 | 1,555 | 1,556 | 1,520 | 165,755 |
| January 08, 2026 | 1,538 | 1,528 | 1,528 | 1,544 | 1,522 | 166,998 |
| January 07, 2026 | 1,536 | 1,537 | 1,537 | 1,576 | 1,531 | 238,394 |
| January 06, 2026 | 1,550 | 1,536 | 1,536 | 1,550 | 1,527 | 149,494 |
| January 05, 2026 | 1,562 | 1,548 | 1,548 | 1,579 | 1,539 | 294,001 |
| January 02, 2026 | 1,550 | 1,574 | 1,574 | 1,579 | 1,540 | 119,272 |
| December 30, 2025 | 1,541 | 1,560 | 1,560 | 1,560 | 1,540 | 90,998 |
| December 29, 2025 | 1,554 | 1,548 | 1,548 | 1,560 | 1,541 | 127,620 |
| December 26, 2025 | 1,562 | 1,561 | 1,561 | 1,569 | 1,550 | 91,606 |
| December 24, 2025 | 1,555 | 1,562 | 1,562 | 1,564 | 1,545 | 107,343 |
| December 23, 2025 | 1,572 | 1,560 | 1,560 | 1,573 | 1,552 | 178,601 |
| December 22, 2025 | 1,574 | 1,572 | 1,572 | 1,586 | 1,566 | 115,390 |
| December 19, 2025 | 1,572 | 1,572 | 1,572 | 1,574 | 1,544 | 150,672 |
| December 18, 2025 | 1,562 | 1,558 | 1,558 | 1,565 | 1,541 | 172,278 |
| December 17, 2025 | 1,562 | 1,561 | 1,561 | 1,570 | 1,540 | 131,749 |
| December 16, 2025 | 1,574 | 1,561 | 1,561 | 1,574 | 1,553 | 137,877 |
| December 15, 2025 | 1,568 | 1,565 | 1,565 | 1,573 | 1,552 | 53,416 |
| December 12, 2025 | 1,550 | 1,569 | 1,569 | 1,570 | 1,547 | 103,464 |
| December 11, 2025 | 1,543 | 1,550 | 1,550 | 1,565 | 1,531 | 276,060 |
| December 10, 2025 | 1,546 | 1,543 | 1,543 | 1,559 | 1,539 | 67,221 |
| December 09, 2025 | 1,545 | 1,546 | 1,546 | 1,561 | 1,537 | 174,184 |
| December 08, 2025 | 1,568 | 1,561 | 1,561 | 1,579 | 1,555 | 124,842 |
| December 05, 2025 | 1,559 | 1,579 | 1,579 | 1,579 | 1,550 | 101,914 |
| December 04, 2025 | 1,578 | 1,559 | 1,559 | 1,578 | 1,558 | 142,559 |
| December 03, 2025 | 1,557 | 1,579 | 1,579 | 1,579 | 1,557 | 147,349 |
| December 02, 2025 | 1,539 | 1,557 | 1,557 | 1,570 | 1,539 | 63,519 |
| December 01, 2025 | 1,550 | 1,560 | 1,560 | 1,571 | 1,545 | 165,769 |
| November 28, 2025 | 1,536 | 1,542 | 1,542 | 1,554 | 1,531 | 101,515 |
| November 27, 2025 | 1,539 | 1,536 | 1,536 | 1,551 | 1,533 | 64,335 |
| November 26, 2025 | 1,515 | 1,539 | 1,539 | 1,542 | 1,515 | 129,909 |
| November 25, 2025 | 1,521 | 1,529 | 1,529 | 1,536 | 1,511 | 110,289 |
| November 24, 2025 | 1,510 | 1,526 | 1,526 | 1,531 | 1,510 | 62,596 |
| November 21, 2025 | 1,545 | 1,520 | 1,520 | 1,545 | 1,505 | 179,382 |
| November 20, 2025 | 1,537 | 1,550 | 1,550 | 1,560 | 1,537 | 62,500 |
| November 19, 2025 | 1,554 | 1,540 | 1,540 | 1,565 | 1,536 | 166,312 |
| November 18, 2025 | 1,560 | 1,554 | 1,554 | 1,580 | 1,550 | 154,671 |
| November 17, 2025 | 1,593 | 1,571 | 1,571 | 1,593 | 1,560 | 103,745 |
| November 14, 2025 | 1,572 | 1,584 | 1,584 | 1,608 | 1,572 | 300,086 |
| November 13, 2025 | 1,560 | 1,586 | 1,586 | 1,589 | 1,550 | 183,087 |
| November 12, 2025 | 1,546 | 1,562 | 1,562 | 1,571 | 1,544 | 131,244 |
| November 11, 2025 | 1,553 | 1,545 | 1,545 | 1,577 | 1,536 | 142,384 |
| November 10, 2025 | 1,499 | 1,553 | 1,553 | 1,555 | 1,499 | 214,083 |
| November 07, 2025 | 1,510 | 1,510 | 1,510 | 1,513 | 1,489 | 165,841 |
| November 06, 2025 | 1,486 | 1,510 | 1,510 | 1,520 | 1,485 | 179,650 |
| November 05, 2025 | 1,512 | 1,486 | 1,486 | 1,517 | 1,475 | 283,296 |
| November 04, 2025 | 1,503 | 1,512 | 1,512 | 1,539 | 1,500 | 194,010 |
| November 03, 2025 | 1,535 | 1,511 | 1,511 | 1,545 | 1,504 | 587,498 |
| October 31, 2025 | 1,531 | 1,535 | 1,535 | 1,551 | 1,531 | 172,788 |
| October 30, 2025 | 1,552 | 1,537 | 1,537 | 1,555 | 1,530 | 249,761 |
| October 29, 2025 | 1,579 | 1,552 | 1,552 | 1,579 | 1,551 | 248,153 |
| October 28, 2025 | 1,573 | 1,579 | 1,579 | 1,584 | 1,568 | 106,420 |
| October 27, 2025 | 1,576 | 1,577 | 1,577 | 1,596 | 1,556 | 254,410 |
| October 24, 2025 | 1,588 | 1,580 | 1,580 | 1,595 | 1,576 | 126,152 |
| October 23, 2025 | 1,618 | 1,592 | 1,592 | 1,618 | 1,582 | 79,044 |
| October 22, 2025 | 1,590 | 1,602 | 1,602 | 1,608 | 1,574 | 147,257 |
| October 21, 2025 | 1,603 | 1,590 | 1,590 | 1,624 | 1,586 | 194,213 |
| October 20, 2025 | 1,605 | 1,595 | 1,595 | 1,609 | 1,588 | 109,048 |