1,182.00
-23(-1.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,205 | 1,182 | 1,182 | 1,225 | 1,166 | 451,796 |
| January 13, 2026 | 1,215 | 1,205 | 1,205 | 1,230 | 1,172 | 469,283 |
| January 12, 2026 | 1,259 | 1,220 | 1,220 | 1,298 | 1,191 | 1.26M |
| January 09, 2026 | 1,181 | 1,240 | 1,240 | 1,456 | 1,131 | 8.34M |
| January 08, 2026 | 1,275 | 1,181 | 1,181 | 1,275 | 1,169 | 1.18M |
| January 07, 2026 | 1,333 | 1,276 | 1,276 | 1,375 | 1,230 | 1.62M |
| January 06, 2026 | 1,581 | 1,280 | 1,280 | 1,699 | 1,271 | 7.88M |
| January 05, 2026 | 1,185 | 1,446 | 1,446 | 1,509 | 1,165 | 18.88M |
| January 02, 2026 | 1,069 | 1,161 | 1,161 | 1,162 | 1,065 | 122,539 |
| December 30, 2025 | 1,055 | 1,069 | 1,069 | 1,070 | 1,051 | 19,122 |
| December 29, 2025 | 1,065 | 1,054 | 1,054 | 1,065 | 1,051 | 40,988 |
| December 26, 2025 | 1,082 | 1,065 | 1,065 | 1,094 | 1,061 | 27,397 |
| December 24, 2025 | 1,067 | 1,080 | 1,080 | 1,080 | 1,048 | 48,035 |
| December 23, 2025 | 1,073 | 1,067 | 1,067 | 1,080 | 1,061 | 40,940 |
| December 22, 2025 | 1,076 | 1,067 | 1,067 | 1,114 | 1,063 | 203,678 |
| December 19, 2025 | 1,073 | 1,081 | 1,081 | 1,097 | 1,051 | 29,245 |
| December 18, 2025 | 1,111 | 1,073 | 1,073 | 1,111 | 1,068 | 95,180 |
| December 17, 2025 | 1,103 | 1,117 | 1,117 | 1,146 | 1,090 | 88,985 |
| December 16, 2025 | 1,121 | 1,112 | 1,112 | 1,146 | 1,102 | 37,440 |
| December 15, 2025 | 1,124 | 1,125 | 1,125 | 1,126 | 1,109 | 44,104 |
| December 12, 2025 | 1,125 | 1,124 | 1,124 | 1,140 | 1,118 | 33,957 |
| December 11, 2025 | 1,141 | 1,134 | 1,134 | 1,141 | 1,113 | 18,624 |
| December 10, 2025 | 1,137 | 1,125 | 1,125 | 1,143 | 1,116 | 70,319 |
| December 09, 2025 | 1,142 | 1,137 | 1,137 | 1,152 | 1,133 | 38,817 |
| December 08, 2025 | 1,155 | 1,143 | 1,143 | 1,170 | 1,143 | 57,244 |
| December 05, 2025 | 1,170 | 1,155 | 1,155 | 1,170 | 1,152 | 37,294 |
| December 04, 2025 | 1,195 | 1,170 | 1,170 | 1,200 | 1,140 | 32,960 |
| December 03, 2025 | 1,171 | 1,167 | 1,167 | 1,189 | 1,156 | 47,557 |
| December 02, 2025 | 1,165 | 1,166 | 1,166 | 1,191 | 1,143 | 58,552 |
| December 01, 2025 | 1,154 | 1,146 | 1,146 | 1,160 | 1,143 | 18,671 |
| November 28, 2025 | 1,175 | 1,162 | 1,162 | 1,197 | 1,161 | 44,340 |
| November 27, 2025 | 1,132 | 1,173 | 1,173 | 1,174 | 1,124 | 77,056 |
| November 26, 2025 | 1,099 | 1,132 | 1,132 | 1,135 | 1,099 | 105,068 |
| November 25, 2025 | 1,117 | 1,099 | 1,099 | 1,117 | 1,089 | 66,423 |
| November 24, 2025 | 1,115 | 1,114 | 1,114 | 1,128 | 1,090 | 76,650 |
| November 21, 2025 | 1,128 | 1,114 | 1,114 | 1,130 | 1,103 | 57,161 |
| November 20, 2025 | 1,151 | 1,128 | 1,128 | 1,180 | 1,120 | 78,911 |
| November 19, 2025 | 1,191 | 1,163 | 1,163 | 1,191 | 1,136 | 28,371 |
| November 18, 2025 | 1,206 | 1,147 | 1,147 | 1,206 | 1,146 | 57,356 |
| November 17, 2025 | 1,200 | 1,174 | 1,174 | 1,200 | 1,170 | 88,615 |
| November 14, 2025 | 1,210 | 1,191 | 1,191 | 1,220 | 1,191 | 101,293 |
| November 13, 2025 | 1,260 | 1,205 | 1,205 | 1,260 | 1,196 | 92,861 |
| November 12, 2025 | 1,275 | 1,257 | 1,257 | 1,287 | 1,237 | 130,394 |
| November 11, 2025 | 1,260 | 1,275 | 1,275 | 1,296 | 1,240 | 130,282 |
| November 10, 2025 | 1,210 | 1,249 | 1,249 | 1,297 | 1,179 | 268,007 |
| November 07, 2025 | 1,167 | 1,199 | 1,199 | 1,208 | 1,152 | 123,690 |
| November 06, 2025 | 1,101 | 1,184 | 1,184 | 1,430 | 1,101 | 2.14M |
| November 05, 2025 | 1,117 | 1,101 | 1,101 | 1,119 | 1,093 | 67,910 |
| November 04, 2025 | 1,150 | 1,116 | 1,116 | 1,150 | 1,106 | 116,134 |
| November 03, 2025 | 1,199 | 1,142 | 1,142 | 1,240 | 1,135 | 163,119 |
| October 31, 2025 | 1,165 | 1,199 | 1,199 | 1,263 | 1,150 | 370,230 |
| October 30, 2025 | 1,218 | 1,149 | 1,149 | 1,218 | 1,145 | 74,309 |
| October 29, 2025 | 1,238 | 1,183 | 1,183 | 1,238 | 1,172 | 78,104 |
| October 28, 2025 | 1,201 | 1,205 | 1,205 | 1,217 | 1,171 | 46,952 |
| October 27, 2025 | 1,216 | 1,186 | 1,186 | 1,236 | 1,146 | 114,277 |
| October 24, 2025 | 1,261 | 1,216 | 1,216 | 1,261 | 1,198 | 28,670 |
| October 23, 2025 | 1,235 | 1,210 | 1,210 | 1,258 | 1,205 | 60,947 |
| October 22, 2025 | 1,242 | 1,235 | 1,235 | 1,260 | 1,225 | 42,673 |
| October 21, 2025 | 1,218 | 1,242 | 1,242 | 1,259 | 1,215 | 41,631 |
| October 20, 2025 | 1,208 | 1,218 | 1,218 | 1,240 | 1,195 | 105,892 |