38,500.00
-50(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 38,700 | 38,500 | 38,500 | 39,100 | 38,450 | 253 |
| January 13, 2026 | 38,700 | 38,550 | 38,550 | 38,800 | 38,550 | 268 |
| January 12, 2026 | 38,800 | 39,000 | 39,000 | 39,000 | 38,400 | 5,271 |
| January 09, 2026 | 38,750 | 38,800 | 38,800 | 39,000 | 38,400 | 1,143 |
| January 08, 2026 | 38,800 | 38,750 | 38,750 | 38,800 | 38,500 | 467 |
| January 07, 2026 | 39,650 | 38,800 | 38,800 | 39,700 | 38,800 | 895 |
| January 06, 2026 | 39,000 | 39,300 | 39,300 | 39,300 | 38,750 | 1,873 |
| January 05, 2026 | 39,050 | 39,100 | 39,100 | 39,400 | 38,700 | 631 |
| January 02, 2026 | 39,300 | 39,050 | 39,050 | 39,300 | 38,950 | 419 |
| December 30, 2025 | 39,150 | 39,200 | 39,200 | 39,900 | 38,300 | 652 |
| December 29, 2025 | 39,700 | 39,150 | 39,150 | 39,800 | 39,000 | 364 |
| December 26, 2025 | 39,600 | 39,700 | 38,450 | 39,900 | 39,200 | 1,390 |
| December 24, 2025 | 39,000 | 39,500 | 39,500 | 39,500 | 38,800 | 2,452 |
| December 23, 2025 | 39,500 | 39,350 | 39,350 | 39,500 | 39,100 | 677 |
| December 22, 2025 | 39,200 | 39,450 | 39,450 | 39,450 | 39,050 | 402 |
| December 19, 2025 | 38,850 | 39,150 | 39,150 | 39,150 | 38,600 | 1,514 |
| December 18, 2025 | 39,250 | 39,000 | 39,000 | 39,250 | 38,750 | 14,830 |
| December 17, 2025 | 39,600 | 39,500 | 39,500 | 39,950 | 39,450 | 587 |
| December 16, 2025 | 39,750 | 39,900 | 39,900 | 40,000 | 39,500 | 305 |
| December 15, 2025 | 39,400 | 39,900 | 39,900 | 40,000 | 39,300 | 592 |
| December 12, 2025 | 39,750 | 39,700 | 39,700 | 39,850 | 39,250 | 1,965 |
| December 11, 2025 | 39,350 | 39,350 | 39,350 | 39,600 | 39,150 | 439 |
| December 10, 2025 | 39,350 | 39,600 | 39,600 | 39,800 | 39,200 | 550 |
| December 09, 2025 | 39,550 | 39,600 | 39,600 | 39,600 | 39,100 | 243 |
| December 08, 2025 | 39,350 | 39,500 | 39,500 | 39,600 | 38,950 | 1,027 |
| December 05, 2025 | 39,350 | 39,500 | 39,500 | 39,650 | 38,900 | 958 |
| December 04, 2025 | 39,250 | 39,300 | 39,300 | 39,400 | 39,200 | 1,246 |
| December 03, 2025 | 39,300 | 39,400 | 39,400 | 39,700 | 39,000 | 2,703 |
| December 02, 2025 | 39,050 | 39,300 | 39,300 | 39,300 | 39,050 | 567 |
| December 01, 2025 | 38,950 | 39,300 | 39,300 | 39,300 | 38,450 | 492 |
| November 28, 2025 | 38,500 | 39,200 | 39,200 | 39,200 | 38,500 | 708 |
| November 27, 2025 | 38,250 | 38,900 | 38,900 | 39,400 | 38,250 | 1,563 |
| November 26, 2025 | 39,000 | 38,150 | 38,150 | 39,200 | 38,150 | 535 |
| November 25, 2025 | 38,500 | 38,900 | 38,900 | 38,900 | 38,500 | 969 |
| November 24, 2025 | 38,350 | 38,900 | 38,900 | 38,900 | 38,200 | 629 |
| November 21, 2025 | 38,950 | 38,750 | 38,750 | 38,950 | 38,200 | 1,471 |
| November 20, 2025 | 38,350 | 39,000 | 39,000 | 39,000 | 38,200 | 910 |
| November 19, 2025 | 38,650 | 38,600 | 38,600 | 38,750 | 37,650 | 2,367 |
| November 18, 2025 | 39,100 | 38,900 | 38,900 | 39,300 | 38,850 | 630 |
| November 17, 2025 | 39,450 | 39,100 | 39,100 | 39,750 | 38,950 | 514 |
| November 14, 2025 | 39,350 | 39,450 | 39,450 | 39,650 | 39,350 | 748 |
| November 13, 2025 | 39,600 | 39,550 | 39,550 | 39,700 | 38,950 | 788 |
| November 12, 2025 | 39,250 | 39,750 | 39,750 | 39,750 | 39,250 | 211 |
| November 11, 2025 | 39,900 | 39,650 | 39,650 | 39,900 | 39,500 | 1,652 |
| November 10, 2025 | 39,750 | 39,900 | 39,900 | 39,900 | 39,500 | 1,240 |
| November 07, 2025 | 39,050 | 39,700 | 39,700 | 39,700 | 38,700 | 725 |
| November 06, 2025 | 38,750 | 39,300 | 39,300 | 39,300 | 38,600 | 582 |
| November 05, 2025 | 38,950 | 38,950 | 38,950 | 39,000 | 38,200 | 1,674 |
| November 04, 2025 | 38,800 | 38,950 | 38,950 | 39,050 | 38,550 | 3,138 |
| November 03, 2025 | 38,900 | 38,800 | 38,800 | 39,250 | 38,300 | 2,088 |
| October 31, 2025 | 39,400 | 39,250 | 39,250 | 39,400 | 38,850 | 789 |
| October 30, 2025 | 39,450 | 38,900 | 38,900 | 39,600 | 38,800 | 1,611 |
| October 29, 2025 | 39,350 | 39,500 | 39,500 | 39,500 | 39,000 | 979 |
| October 28, 2025 | 38,900 | 39,700 | 39,700 | 39,800 | 38,750 | 1,999 |
| October 27, 2025 | 38,650 | 39,000 | 39,000 | 39,100 | 38,450 | 2,863 |
| October 24, 2025 | 39,200 | 39,400 | 39,400 | 39,400 | 38,500 | 1,836 |
| October 23, 2025 | 39,400 | 39,350 | 39,350 | 39,800 | 38,500 | 2,127 |
| October 22, 2025 | 38,650 | 39,400 | 39,400 | 39,400 | 38,650 | 424 |
| October 21, 2025 | 39,250 | 38,900 | 38,900 | 39,250 | 38,750 | 1,025 |
| October 20, 2025 | 38,500 | 38,850 | 38,850 | 39,150 | 38,150 | 1,120 |