77,400.00
+1900(+2.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 75,800 | 77,400 | 77,400 | 79,200 | 75,000 | 5,088 |
| January 13, 2026 | 74,800 | 75,500 | 75,500 | 75,700 | 74,700 | 2,129 |
| January 12, 2026 | 75,300 | 74,700 | 74,700 | 75,500 | 74,300 | 4,074 |
| January 09, 2026 | 75,800 | 75,300 | 75,300 | 75,800 | 74,300 | 2,807 |
| January 08, 2026 | 76,400 | 75,800 | 75,800 | 76,700 | 74,900 | 3,218 |
| January 07, 2026 | 75,600 | 76,300 | 76,300 | 76,600 | 75,300 | 3,378 |
| January 06, 2026 | 77,100 | 76,700 | 76,700 | 78,200 | 75,900 | 2,576 |
| January 05, 2026 | 77,700 | 77,100 | 77,100 | 77,700 | 75,400 | 13,838 |
| January 02, 2026 | 80,000 | 77,700 | 77,700 | 80,400 | 77,000 | 10,248 |
| December 30, 2025 | 78,000 | 80,000 | 80,000 | 81,000 | 78,000 | 5,372 |
| December 29, 2025 | 78,800 | 77,700 | 77,700 | 78,800 | 77,200 | 4,555 |
| December 26, 2025 | 78,600 | 78,900 | 78,900 | 82,000 | 78,200 | 7,932 |
| December 24, 2025 | 76,500 | 78,800 | 78,800 | 79,500 | 76,300 | 14,778 |
| December 23, 2025 | 75,200 | 75,700 | 75,700 | 76,000 | 74,700 | 3,243 |
| December 22, 2025 | 75,100 | 75,200 | 75,200 | 75,800 | 74,500 | 3,247 |
| December 19, 2025 | 73,800 | 75,100 | 75,100 | 75,200 | 73,600 | 4,717 |
| December 18, 2025 | 73,400 | 73,700 | 73,700 | 74,900 | 73,400 | 5,806 |
| December 17, 2025 | 73,800 | 74,900 | 74,900 | 75,000 | 72,500 | 4,713 |
| December 16, 2025 | 74,700 | 73,700 | 73,700 | 74,900 | 72,800 | 11,899 |
| December 15, 2025 | 75,000 | 74,700 | 74,700 | 76,600 | 73,000 | 6,469 |
| December 12, 2025 | 80,400 | 76,000 | 76,000 | 81,600 | 74,300 | 20,172 |
| December 11, 2025 | 73,500 | 77,500 | 77,500 | 79,300 | 73,000 | 40,266 |
| December 10, 2025 | 72,400 | 72,400 | 72,400 | 73,000 | 72,100 | 2,732 |
| December 09, 2025 | 72,500 | 72,400 | 72,400 | 72,600 | 71,900 | 2,031 |
| December 08, 2025 | 72,300 | 72,300 | 72,300 | 72,900 | 72,000 | 3,066 |
| December 05, 2025 | 72,000 | 72,000 | 72,000 | 75,000 | 71,000 | 2,840 |
| December 04, 2025 | 70,400 | 72,000 | 72,000 | 72,400 | 69,900 | 11,823 |
| December 03, 2025 | 68,800 | 70,400 | 70,400 | 71,000 | 68,400 | 13,985 |
| December 02, 2025 | 68,700 | 68,800 | 68,800 | 69,200 | 68,400 | 1,410 |
| December 01, 2025 | 68,400 | 68,600 | 68,600 | 68,900 | 68,400 | 627 |
| November 28, 2025 | 68,200 | 68,400 | 68,400 | 68,400 | 67,600 | 1,378 |
| November 27, 2025 | 67,900 | 68,200 | 68,200 | 68,300 | 67,800 | 819 |
| November 26, 2025 | 67,900 | 67,900 | 67,900 | 68,600 | 67,000 | 3,617 |
| November 25, 2025 | 69,100 | 68,300 | 68,300 | 69,100 | 67,900 | 983 |
| November 24, 2025 | 69,500 | 69,000 | 69,000 | 69,500 | 68,600 | 926 |
| November 21, 2025 | 69,200 | 69,500 | 69,500 | 69,500 | 68,400 | 1,377 |
| November 20, 2025 | 68,900 | 69,400 | 69,400 | 69,500 | 68,700 | 2,375 |
| November 19, 2025 | 68,300 | 68,900 | 68,900 | 68,900 | 67,900 | 3,411 |
| November 18, 2025 | 68,700 | 68,300 | 68,300 | 68,700 | 67,700 | 1,198 |
| November 17, 2025 | 68,700 | 68,700 | 68,700 | 69,000 | 68,000 | 1,955 |
| November 14, 2025 | 68,100 | 68,400 | 68,400 | 68,400 | 67,900 | 892 |
| November 13, 2025 | 68,100 | 68,400 | 68,400 | 68,500 | 67,900 | 1,716 |
| November 12, 2025 | 67,300 | 68,100 | 68,100 | 68,100 | 67,000 | 2,877 |
| November 11, 2025 | 67,300 | 67,500 | 67,500 | 67,700 | 67,000 | 2,987 |
| November 10, 2025 | 66,900 | 67,200 | 67,200 | 67,700 | 66,900 | 3,829 |
| November 07, 2025 | 67,600 | 66,600 | 66,600 | 67,600 | 66,400 | 1,582 |
| November 06, 2025 | 68,000 | 67,100 | 67,100 | 68,500 | 67,000 | 9,396 |
| November 05, 2025 | 67,000 | 67,000 | 67,000 | 67,000 | 66,000 | 3,629 |
| November 04, 2025 | 67,100 | 67,000 | 67,000 | 67,800 | 66,400 | 5,626 |
| November 03, 2025 | 67,600 | 67,000 | 67,000 | 67,600 | 66,700 | 4,015 |
| October 31, 2025 | 67,400 | 67,400 | 67,400 | 67,400 | 67,000 | 1,516 |
| October 30, 2025 | 68,000 | 67,400 | 67,400 | 68,000 | 67,300 | 1,119 |
| October 29, 2025 | 67,800 | 67,600 | 67,600 | 67,900 | 67,200 | 2,056 |
| October 28, 2025 | 68,500 | 67,700 | 67,700 | 68,500 | 67,500 | 2,676 |
| October 27, 2025 | 68,100 | 68,200 | 68,200 | 68,600 | 68,000 | 4,185 |
| October 24, 2025 | 69,300 | 68,100 | 68,100 | 69,300 | 67,400 | 3,722 |
| October 23, 2025 | 68,800 | 68,300 | 68,300 | 69,100 | 68,000 | 4,594 |
| October 22, 2025 | 69,300 | 68,500 | 68,500 | 69,300 | 67,700 | 400 |
| October 21, 2025 | 68,600 | 67,900 | 67,900 | 68,600 | 67,600 | 2,830 |
| October 20, 2025 | 68,700 | 67,900 | 67,900 | 71,800 | 67,000 | 3,341 |