1,802.00
-20(-1.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,839 | 1,822 | 1,822 | 1,839 | 1,798 | 325,369 |
| January 13, 2026 | 1,845 | 1,838 | 1,838 | 1,867 | 1,807 | 398,508 |
| January 12, 2026 | 1,827 | 1,858 | 1,858 | 1,862 | 1,823 | 285,682 |
| January 09, 2026 | 1,853 | 1,827 | 1,827 | 1,853 | 1,815 | 322,091 |
| January 08, 2026 | 1,847 | 1,835 | 1,835 | 1,860 | 1,817 | 225,937 |
| January 07, 2026 | 1,871 | 1,840 | 1,840 | 1,877 | 1,824 | 608,996 |
| January 06, 2026 | 1,900 | 1,877 | 1,877 | 1,917 | 1,869 | 256,106 |
| January 05, 2026 | 1,925 | 1,890 | 1,890 | 1,931 | 1,867 | 412,327 |
| January 02, 2026 | 1,894 | 1,931 | 1,931 | 1,932 | 1,887 | 533,342 |
| December 30, 2025 | 1,890 | 1,886 | 1,886 | 1,909 | 1,873 | 165,553 |
| December 29, 2025 | 1,898 | 1,899 | 1,899 | 1,909 | 1,872 | 194,885 |
| December 26, 2025 | 1,900 | 1,900 | 1,900 | 1,923 | 1,875 | 289,194 |
| December 24, 2025 | 1,923 | 1,900 | 1,900 | 1,924 | 1,891 | 155,251 |
| December 23, 2025 | 1,940 | 1,920 | 1,920 | 1,968 | 1,901 | 434,873 |
| December 22, 2025 | 1,965 | 1,940 | 1,940 | 1,982 | 1,933 | 261,087 |
| December 19, 2025 | 1,940 | 1,959 | 1,959 | 1,967 | 1,900 | 305,594 |
| December 18, 2025 | 1,912 | 1,934 | 1,934 | 1,950 | 1,880 | 274,841 |
| December 17, 2025 | 1,916 | 1,911 | 1,911 | 1,956 | 1,897 | 303,295 |
| December 16, 2025 | 1,979 | 1,911 | 1,911 | 1,979 | 1,911 | 344,802 |
| December 15, 2025 | 1,948 | 1,948 | 1,948 | 1,995 | 1,935 | 409,819 |
| December 12, 2025 | 1,930 | 1,948 | 1,948 | 1,949 | 1,900 | 600,008 |
| December 11, 2025 | 1,865 | 1,912 | 1,912 | 1,920 | 1,836 | 664,698 |
| December 10, 2025 | 1,830 | 1,850 | 1,850 | 1,870 | 1,806 | 317,426 |
| December 09, 2025 | 1,799 | 1,827 | 1,827 | 1,827 | 1,780 | 239,265 |
| December 08, 2025 | 1,825 | 1,815 | 1,815 | 1,839 | 1,786 | 338,189 |
| December 05, 2025 | 1,800 | 1,829 | 1,829 | 1,835 | 1,786 | 380,879 |
| December 04, 2025 | 1,802 | 1,793 | 1,793 | 1,802 | 1,768 | 282,755 |
| December 03, 2025 | 1,798 | 1,799 | 1,799 | 1,807 | 1,793 | 230,401 |
| December 02, 2025 | 1,774 | 1,798 | 1,798 | 1,808 | 1,763 | 251,364 |
| December 01, 2025 | 1,804 | 1,780 | 1,780 | 1,819 | 1,770 | 481,408 |
| November 28, 2025 | 1,802 | 1,803 | 1,803 | 1,813 | 1,792 | 321,515 |
| November 27, 2025 | 1,808 | 1,800 | 1,800 | 1,823 | 1,784 | 303,222 |
| November 26, 2025 | 1,770 | 1,799 | 1,799 | 1,805 | 1,770 | 207,689 |
| November 25, 2025 | 1,774 | 1,768 | 1,768 | 1,811 | 1,758 | 395,760 |
| November 24, 2025 | 1,792 | 1,771 | 1,771 | 1,820 | 1,758 | 317,555 |
| November 21, 2025 | 1,793 | 1,790 | 1,790 | 1,826 | 1,781 | 390,050 |
| November 20, 2025 | 1,832 | 1,826 | 1,826 | 1,853 | 1,804 | 619,867 |
| November 19, 2025 | 1,820 | 1,830 | 1,830 | 1,855 | 1,780 | 923,776 |
| November 18, 2025 | 2,000 | 1,820 | 1,820 | 2,010 | 1,808 | 1.91M |
| November 17, 2025 | 1,900 | 2,010 | 2,010 | 2,050 | 1,875 | 3.27M |
| November 14, 2025 | 1,831 | 1,872 | 1,872 | 1,893 | 1,780 | 3.58M |
| November 13, 2025 | 1,742 | 1,786 | 1,786 | 1,791 | 1,732 | 767,873 |
| November 12, 2025 | 1,661 | 1,739 | 1,739 | 1,755 | 1,656 | 697,169 |
| November 11, 2025 | 1,631 | 1,660 | 1,660 | 1,689 | 1,631 | 373,143 |
| November 10, 2025 | 1,564 | 1,643 | 1,643 | 1,643 | 1,562 | 371,477 |
| November 07, 2025 | 1,579 | 1,566 | 1,566 | 1,589 | 1,541 | 320,531 |
| November 06, 2025 | 1,589 | 1,579 | 1,579 | 1,615 | 1,560 | 296,391 |
| November 05, 2025 | 1,605 | 1,599 | 1,599 | 1,646 | 1,546 | 842,057 |
| November 04, 2025 | 1,605 | 1,594 | 1,594 | 1,609 | 1,576 | 205,356 |
| November 03, 2025 | 1,610 | 1,601 | 1,601 | 1,630 | 1,590 | 531,174 |
| October 31, 2025 | 1,620 | 1,619 | 1,619 | 1,650 | 1,603 | 278,281 |
| October 30, 2025 | 1,659 | 1,620 | 1,620 | 1,667 | 1,610 | 797,233 |
| October 29, 2025 | 1,783 | 1,665 | 1,665 | 1,793 | 1,647 | 1.74M |
| October 28, 2025 | 1,817 | 1,799 | 1,799 | 1,817 | 1,774 | 418,759 |
| October 27, 2025 | 1,830 | 1,815 | 1,815 | 1,858 | 1,790 | 973,529 |
| October 24, 2025 | 1,807 | 1,800 | 1,800 | 1,808 | 1,740 | 837,952 |
| October 23, 2025 | 1,791 | 1,808 | 1,808 | 1,833 | 1,780 | 648,007 |
| October 22, 2025 | 1,792 | 1,810 | 1,810 | 1,817 | 1,755 | 742,763 |
| October 21, 2025 | 1,840 | 1,824 | 1,824 | 1,895 | 1,802 | 1.97M |
| October 20, 2025 | 1,819 | 1,843 | 1,843 | 1,917 | 1,800 | 3.14M |