1,076.00
+7(+0.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,068 | 1,076 | 1,076 | 1,082 | 1,064 | 453,234 |
| January 13, 2026 | 1,069 | 1,069 | 1,069 | 1,072 | 1,056 | 416,074 |
| January 12, 2026 | 1,060 | 1,065 | 1,065 | 1,075 | 1,058 | 314,625 |
| January 09, 2026 | 1,050 | 1,066 | 1,066 | 1,068 | 1,050 | 219,468 |
| January 08, 2026 | 1,064 | 1,053 | 1,053 | 1,064 | 1,051 | 449,870 |
| January 07, 2026 | 1,072 | 1,064 | 1,064 | 1,075 | 1,055 | 539,639 |
| January 06, 2026 | 1,075 | 1,072 | 1,072 | 1,087 | 1,069 | 403,655 |
| January 05, 2026 | 1,089 | 1,077 | 1,077 | 1,096 | 1,074 | 627,185 |
| January 02, 2026 | 1,110 | 1,091 | 1,091 | 1,110 | 1,089 | 567,628 |
| December 30, 2025 | 1,111 | 1,105 | 1,105 | 1,116 | 1,105 | 264,969 |
| December 29, 2025 | 1,125 | 1,113 | 1,113 | 1,126 | 1,110 | 328,046 |
| December 26, 2025 | 1,133 | 1,126 | 1,126 | 1,144 | 1,124 | 318,834 |
| December 24, 2025 | 1,144 | 1,136 | 1,136 | 1,144 | 1,130 | 228,571 |
| December 23, 2025 | 1,136 | 1,138 | 1,138 | 1,151 | 1,126 | 604,737 |
| December 22, 2025 | 1,141 | 1,142 | 1,142 | 1,150 | 1,130 | 585,699 |
| December 19, 2025 | 1,126 | 1,139 | 1,139 | 1,144 | 1,119 | 445,563 |
| December 18, 2025 | 1,137 | 1,124 | 1,124 | 1,139 | 1,120 | 319,552 |
| December 17, 2025 | 1,127 | 1,137 | 1,137 | 1,147 | 1,120 | 744,883 |
| December 16, 2025 | 1,133 | 1,129 | 1,129 | 1,148 | 1,122 | 552,497 |
| December 15, 2025 | 1,146 | 1,133 | 1,133 | 1,151 | 1,128 | 431,252 |
| December 12, 2025 | 1,139 | 1,140 | 1,140 | 1,154 | 1,122 | 521,535 |
| December 11, 2025 | 1,125 | 1,134 | 1,134 | 1,154 | 1,118 | 1.23M |
| December 10, 2025 | 1,115 | 1,116 | 1,116 | 1,124 | 1,112 | 178,417 |
| December 09, 2025 | 1,117 | 1,119 | 1,119 | 1,122 | 1,110 | 581,682 |
| December 08, 2025 | 1,135 | 1,121 | 1,121 | 1,139 | 1,119 | 741,898 |
| December 05, 2025 | 1,146 | 1,135 | 1,135 | 1,146 | 1,128 | 336,469 |
| December 04, 2025 | 1,141 | 1,136 | 1,136 | 1,149 | 1,131 | 522,732 |
| December 03, 2025 | 1,136 | 1,141 | 1,141 | 1,144 | 1,128 | 476,890 |
| December 02, 2025 | 1,137 | 1,136 | 1,136 | 1,138 | 1,122 | 233,065 |
| December 01, 2025 | 1,120 | 1,124 | 1,124 | 1,138 | 1,119 | 803,751 |
| November 28, 2025 | 1,120 | 1,121 | 1,121 | 1,129 | 1,107 | 444,250 |
| November 27, 2025 | 1,117 | 1,113 | 1,113 | 1,126 | 1,112 | 217,340 |
| November 26, 2025 | 1,092 | 1,113 | 1,113 | 1,118 | 1,090 | 313,357 |
| November 25, 2025 | 1,106 | 1,092 | 1,092 | 1,121 | 1,091 | 475,957 |
| November 24, 2025 | 1,122 | 1,111 | 1,111 | 1,122 | 1,102 | 387,927 |
| November 21, 2025 | 1,120 | 1,112 | 1,112 | 1,120 | 1,101 | 569,032 |
| November 20, 2025 | 1,101 | 1,122 | 1,122 | 1,133 | 1,101 | 652,948 |
| November 19, 2025 | 1,101 | 1,106 | 1,106 | 1,183 | 1,086 | 2.89M |
| November 18, 2025 | 1,122 | 1,106 | 1,106 | 1,138 | 1,102 | 533,386 |
| November 17, 2025 | 1,117 | 1,130 | 1,130 | 1,147 | 1,113 | 452,922 |
| November 14, 2025 | 1,125 | 1,112 | 1,112 | 1,136 | 1,110 | 307,789 |
| November 13, 2025 | 1,138 | 1,136 | 1,136 | 1,142 | 1,124 | 362,944 |
| November 12, 2025 | 1,096 | 1,138 | 1,138 | 1,142 | 1,096 | 517,686 |
| November 11, 2025 | 1,120 | 1,103 | 1,103 | 1,132 | 1,102 | 339,898 |
| November 10, 2025 | 1,106 | 1,120 | 1,120 | 1,129 | 1,080 | 443,615 |
| November 07, 2025 | 1,118 | 1,106 | 1,106 | 1,123 | 1,095 | 607,945 |
| November 06, 2025 | 1,109 | 1,123 | 1,123 | 1,135 | 1,109 | 285,707 |
| November 05, 2025 | 1,118 | 1,109 | 1,109 | 1,120 | 1,090 | 639,957 |
| November 04, 2025 | 1,105 | 1,118 | 1,118 | 1,131 | 1,100 | 824,310 |
| November 03, 2025 | 1,122 | 1,107 | 1,107 | 1,162 | 1,104 | 883,001 |
| October 31, 2025 | 1,133 | 1,121 | 1,121 | 1,140 | 1,120 | 552,104 |
| October 30, 2025 | 1,142 | 1,130 | 1,130 | 1,150 | 1,129 | 675,187 |
| October 29, 2025 | 1,152 | 1,142 | 1,142 | 1,158 | 1,140 | 516,326 |
| October 28, 2025 | 1,162 | 1,154 | 1,154 | 1,170 | 1,149 | 459,040 |
| October 27, 2025 | 1,160 | 1,162 | 1,162 | 1,170 | 1,156 | 512,475 |
| October 24, 2025 | 1,179 | 1,160 | 1,160 | 1,185 | 1,159 | 636,192 |
| October 23, 2025 | 1,170 | 1,179 | 1,179 | 1,196 | 1,156 | 659,994 |
| October 22, 2025 | 1,150 | 1,170 | 1,170 | 1,171 | 1,145 | 620,035 |
| October 21, 2025 | 1,156 | 1,150 | 1,150 | 1,160 | 1,144 | 606,633 |
| October 20, 2025 | 1,146 | 1,156 | 1,156 | 1,158 | 1,138 | 478,611 |