799.00
-1(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 793 | 799 | 799 | 805 | 788 | 74,186 |
| January 13, 2026 | 789 | 800 | 800 | 802 | 783 | 98,872 |
| January 12, 2026 | 781 | 789 | 789 | 800 | 781 | 105,507 |
| January 09, 2026 | 788 | 788 | 788 | 794 | 780 | 77,341 |
| January 08, 2026 | 800 | 788 | 788 | 801 | 780 | 131,370 |
| January 07, 2026 | 803 | 799 | 799 | 807 | 785 | 69,222 |
| January 06, 2026 | 800 | 802 | 802 | 808 | 794 | 57,578 |
| January 05, 2026 | 800 | 800 | 800 | 804 | 790 | 90,428 |
| January 02, 2026 | 791 | 800 | 800 | 803 | 790 | 77,745 |
| December 30, 2025 | 808 | 789 | 789 | 811 | 784 | 147,012 |
| December 29, 2025 | 837 | 808 | 808 | 837 | 801 | 209,013 |
| December 26, 2025 | 840 | 833 | 833 | 845 | 826 | 88,264 |
| December 24, 2025 | 847 | 840 | 840 | 847 | 835 | 34,079 |
| December 23, 2025 | 843 | 842 | 842 | 848 | 839 | 37,662 |
| December 22, 2025 | 840 | 843 | 843 | 848 | 840 | 77,002 |
| December 19, 2025 | 848 | 842 | 842 | 848 | 827 | 155,384 |
| December 18, 2025 | 851 | 846 | 846 | 851 | 842 | 48,223 |
| December 17, 2025 | 855 | 851 | 851 | 855 | 845 | 56,450 |
| December 16, 2025 | 857 | 853 | 853 | 859 | 842 | 93,948 |
| December 15, 2025 | 860 | 857 | 857 | 867 | 851 | 118,666 |
| December 12, 2025 | 862 | 860 | 860 | 865 | 850 | 61,939 |
| December 11, 2025 | 863 | 862 | 862 | 863 | 857 | 32,961 |
| December 10, 2025 | 863 | 863 | 863 | 866 | 860 | 16,212 |
| December 09, 2025 | 889 | 863 | 863 | 890 | 862 | 48,941 |
| December 08, 2025 | 867 | 864 | 864 | 900 | 836 | 161,283 |
| December 05, 2025 | 870 | 867 | 867 | 870 | 860 | 31,133 |
| December 04, 2025 | 862 | 866 | 866 | 870 | 856 | 99,277 |
| December 03, 2025 | 865 | 862 | 862 | 871 | 859 | 67,692 |
| December 02, 2025 | 861 | 870 | 870 | 870 | 861 | 58,914 |
| December 01, 2025 | 868 | 861 | 861 | 870 | 857 | 77,140 |
| November 28, 2025 | 865 | 864 | 864 | 879 | 834 | 80,133 |
| November 27, 2025 | 871 | 864 | 864 | 885 | 862 | 148,904 |
| November 26, 2025 | 877 | 879 | 879 | 886 | 875 | 53,139 |
| November 25, 2025 | 884 | 884 | 884 | 890 | 863 | 153,427 |
| November 24, 2025 | 884 | 886 | 886 | 891 | 879 | 51,676 |
| November 21, 2025 | 901 | 882 | 882 | 901 | 880 | 61,871 |
| November 20, 2025 | 886 | 901 | 901 | 906 | 886 | 81,972 |
| November 19, 2025 | 907 | 900 | 900 | 912 | 885 | 49,486 |
| November 18, 2025 | 911 | 907 | 907 | 912 | 888 | 69,051 |
| November 17, 2025 | 905 | 908 | 908 | 913 | 900 | 78,139 |
| November 14, 2025 | 921 | 913 | 913 | 921 | 900 | 55,225 |
| November 13, 2025 | 910 | 918 | 918 | 921 | 910 | 42,646 |
| November 12, 2025 | 912 | 918 | 918 | 922 | 904 | 59,054 |
| November 11, 2025 | 908 | 909 | 909 | 918 | 900 | 83,410 |
| November 10, 2025 | 899 | 908 | 908 | 909 | 880 | 71,947 |
| November 07, 2025 | 905 | 899 | 899 | 908 | 884 | 60,020 |
| November 06, 2025 | 895 | 906 | 906 | 916 | 892 | 200,451 |
| November 05, 2025 | 891 | 892 | 892 | 910 | 883 | 128,710 |
| November 04, 2025 | 892 | 891 | 891 | 914 | 891 | 80,122 |
| November 03, 2025 | 923 | 891 | 891 | 929 | 891 | 186,988 |
| October 31, 2025 | 894 | 922 | 922 | 934 | 894 | 344,916 |
| October 30, 2025 | 900 | 894 | 894 | 905 | 867 | 807,893 |
| October 29, 2025 | 940 | 898 | 898 | 947 | 889 | 956,822 |
| October 28, 2025 | 979 | 937 | 937 | 980 | 937 | 504,071 |
| October 27, 2025 | 986 | 977 | 977 | 989 | 960 | 356,286 |
| October 24, 2025 | 987 | 986 | 986 | 990 | 981 | 56,126 |
| October 23, 2025 | 985 | 987 | 987 | 999 | 983 | 72,148 |
| October 22, 2025 | 987 | 985 | 985 | 995 | 977 | 155,456 |
| October 21, 2025 | 985 | 987 | 987 | 992 | 985 | 96,617 |
| October 20, 2025 | 999 | 991 | 991 | 999 | 986 | 60,817 |