173,300.00
+10400(+6.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 161,100 | 162,900 | 162,900 | 166,000 | 160,700 | 86,959 |
| January 13, 2026 | 162,500 | 161,000 | 161,000 | 167,400 | 159,800 | 82,150 |
| January 12, 2026 | 156,400 | 160,000 | 160,000 | 161,000 | 152,300 | 83,915 |
| January 09, 2026 | 157,500 | 156,400 | 156,400 | 162,400 | 155,100 | 49,757 |
| January 08, 2026 | 161,200 | 158,300 | 158,300 | 163,600 | 157,500 | 70,644 |
| January 07, 2026 | 159,400 | 160,900 | 160,900 | 161,500 | 156,300 | 52,123 |
| January 06, 2026 | 161,900 | 161,000 | 161,000 | 163,700 | 159,100 | 73,955 |
| January 05, 2026 | 157,900 | 161,000 | 161,000 | 162,400 | 156,600 | 62,643 |
| January 02, 2026 | 159,200 | 159,400 | 159,400 | 164,500 | 154,500 | 97,254 |
| December 30, 2025 | 149,600 | 159,000 | 159,000 | 159,800 | 147,000 | 137,956 |
| December 29, 2025 | 151,700 | 149,300 | 149,300 | 152,000 | 148,600 | 49,520 |
| December 26, 2025 | 157,000 | 153,300 | 153,300 | 157,500 | 152,600 | 41,296 |
| December 24, 2025 | 159,500 | 156,800 | 156,800 | 159,900 | 155,900 | 39,843 |
| December 23, 2025 | 164,800 | 159,700 | 159,700 | 165,500 | 158,600 | 75,013 |
| December 22, 2025 | 166,700 | 164,100 | 164,100 | 167,300 | 160,900 | 63,187 |
| December 19, 2025 | 166,600 | 167,000 | 167,000 | 167,700 | 164,300 | 57,000 |
| December 18, 2025 | 163,000 | 166,500 | 166,500 | 168,800 | 161,400 | 72,925 |
| December 17, 2025 | 165,500 | 165,300 | 165,300 | 171,400 | 163,000 | 82,228 |
| December 16, 2025 | 165,900 | 164,800 | 164,800 | 169,900 | 162,900 | 101,150 |
| December 15, 2025 | 159,500 | 166,900 | 166,900 | 169,200 | 159,100 | 223,964 |
| December 12, 2025 | 150,700 | 162,000 | 162,000 | 164,200 | 145,500 | 280,786 |
| December 11, 2025 | 141,100 | 151,100 | 151,100 | 154,700 | 141,000 | 298,157 |
| December 10, 2025 | 134,100 | 135,100 | 135,100 | 135,600 | 133,000 | 23,503 |
| December 09, 2025 | 133,900 | 133,700 | 133,700 | 134,000 | 132,000 | 19,767 |
| December 08, 2025 | 135,600 | 133,100 | 133,100 | 135,900 | 132,900 | 25,623 |
| December 05, 2025 | 136,100 | 135,400 | 135,400 | 137,700 | 134,500 | 20,255 |
| December 04, 2025 | 137,400 | 137,200 | 137,200 | 138,800 | 135,200 | 24,897 |
| December 03, 2025 | 137,700 | 138,000 | 138,000 | 138,800 | 136,700 | 19,609 |
| December 02, 2025 | 137,000 | 137,500 | 137,500 | 137,500 | 135,100 | 21,740 |
| December 01, 2025 | 137,200 | 137,200 | 137,200 | 138,400 | 134,200 | 28,942 |
| November 28, 2025 | 135,000 | 135,600 | 135,600 | 136,900 | 134,000 | 29,226 |
| November 27, 2025 | 134,400 | 134,300 | 134,300 | 137,700 | 134,000 | 31,686 |
| November 26, 2025 | 130,600 | 134,300 | 134,300 | 135,300 | 130,400 | 45,225 |
| November 25, 2025 | 131,200 | 129,700 | 129,700 | 132,000 | 128,800 | 31,873 |
| November 24, 2025 | 132,000 | 130,500 | 130,500 | 134,300 | 129,600 | 37,329 |
| November 21, 2025 | 131,300 | 130,600 | 130,600 | 132,500 | 130,050 | 27,433 |
| November 20, 2025 | 133,600 | 133,900 | 133,900 | 135,000 | 130,700 | 24,462 |
| November 19, 2025 | 134,000 | 132,400 | 132,400 | 134,900 | 129,900 | 39,120 |
| November 18, 2025 | 139,000 | 134,000 | 134,000 | 139,000 | 133,300 | 43,181 |
| November 17, 2025 | 140,100 | 138,500 | 138,500 | 140,200 | 136,500 | 30,707 |
| November 14, 2025 | 137,000 | 139,400 | 139,400 | 142,500 | 136,500 | 90,982 |
| November 13, 2025 | 136,900 | 139,300 | 139,300 | 141,300 | 135,200 | 92,603 |
| November 12, 2025 | 131,800 | 136,900 | 136,900 | 136,900 | 131,600 | 105,795 |
| November 11, 2025 | 131,500 | 131,500 | 131,500 | 133,300 | 130,200 | 36,646 |
| November 10, 2025 | 129,000 | 131,900 | 131,900 | 132,000 | 128,600 | 44,516 |
| November 07, 2025 | 132,700 | 128,400 | 128,400 | 132,700 | 127,100 | 79,331 |
| November 06, 2025 | 132,400 | 132,700 | 132,700 | 134,500 | 130,300 | 63,632 |
| November 05, 2025 | 132,600 | 131,600 | 131,600 | 132,700 | 128,500 | 74,206 |
| November 04, 2025 | 130,200 | 131,300 | 131,300 | 133,900 | 128,800 | 92,312 |
| November 03, 2025 | 130,700 | 130,700 | 130,700 | 133,000 | 129,500 | 53,328 |
| October 31, 2025 | 129,800 | 129,700 | 129,700 | 130,400 | 128,500 | 53,243 |
| October 30, 2025 | 131,500 | 129,000 | 129,000 | 132,400 | 127,800 | 76,831 |
| October 29, 2025 | 133,800 | 131,100 | 131,100 | 133,900 | 130,000 | 54,745 |
| October 28, 2025 | 133,000 | 133,300 | 133,300 | 133,700 | 131,300 | 45,252 |
| October 27, 2025 | 129,500 | 132,700 | 132,700 | 133,000 | 129,100 | 73,374 |
| October 24, 2025 | 129,200 | 128,800 | 128,800 | 129,200 | 128,100 | 44,206 |
| October 23, 2025 | 131,500 | 128,800 | 128,800 | 131,700 | 127,900 | 79,328 |
| October 22, 2025 | 130,300 | 132,200 | 132,200 | 132,400 | 129,000 | 47,654 |
| October 21, 2025 | 131,500 | 130,700 | 130,700 | 131,500 | 129,300 | 48,780 |
| October 20, 2025 | 128,700 | 130,700 | 130,700 | 131,900 | 127,700 | 49,841 |
