1,393.00
-17(-1.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,403 | 1,393 | 1,393 | 1,405 | 1,370 | 699,380 |
| January 20, 2026 | 1,422 | 1,410 | 1,410 | 1,440 | 1,380 | 768,058 |
| January 19, 2026 | 1,386 | 1,420 | 1,420 | 1,433 | 1,384 | 833,536 |
| January 16, 2026 | 1,420 | 1,392 | 1,392 | 1,455 | 1,386 | 556,922 |
| January 15, 2026 | 1,415 | 1,417 | 1,417 | 1,424 | 1,388 | 520,501 |
| January 14, 2026 | 1,410 | 1,415 | 1,415 | 1,454 | 1,395 | 664,903 |
| January 13, 2026 | 1,417 | 1,410 | 1,410 | 1,446 | 1,385 | 767,847 |
| January 12, 2026 | 1,447 | 1,416 | 1,416 | 1,477 | 1,400 | 1.01M |
| January 09, 2026 | 1,400 | 1,447 | 1,447 | 1,490 | 1,398 | 2.39M |
| January 08, 2026 | 1,365 | 1,385 | 1,385 | 1,490 | 1,350 | 4.09M |
| January 07, 2026 | 1,361 | 1,362 | 1,362 | 1,500 | 1,339 | 5.21M |
| January 06, 2026 | 1,386 | 1,360 | 1,360 | 1,386 | 1,291 | 806,817 |
| January 05, 2026 | 1,377 | 1,377 | 1,377 | 1,394 | 1,355 | 692,982 |
| January 02, 2026 | 1,318 | 1,370 | 1,370 | 1,390 | 1,318 | 731,527 |
| December 30, 2025 | 1,341 | 1,318 | 1,318 | 1,365 | 1,314 | 584,590 |
| December 29, 2025 | 1,397 | 1,342 | 1,342 | 1,439 | 1,341 | 1.76M |
| December 26, 2025 | 1,308 | 1,395 | 1,395 | 1,510 | 1,286 | 10.67M |
| December 24, 2025 | 1,305 | 1,310 | 1,310 | 1,340 | 1,279 | 1.9M |
| December 23, 2025 | 1,266 | 1,387 | 1,387 | 1,400 | 1,247 | 2.64M |
| December 22, 2025 | 1,274 | 1,273 | 1,273 | 1,277 | 1,264 | 141,365 |
| December 19, 2025 | 1,253 | 1,270 | 1,270 | 1,271 | 1,244 | 107,650 |
| December 18, 2025 | 1,264 | 1,253 | 1,253 | 1,268 | 1,248 | 129,073 |
| December 17, 2025 | 1,248 | 1,266 | 1,266 | 1,274 | 1,248 | 136,956 |
| December 16, 2025 | 1,247 | 1,246 | 1,246 | 1,273 | 1,240 | 216,760 |
| December 15, 2025 | 1,253 | 1,257 | 1,257 | 1,269 | 1,245 | 168,099 |
| December 12, 2025 | 1,230 | 1,255 | 1,255 | 1,257 | 1,218 | 202,409 |
| December 11, 2025 | 1,223 | 1,218 | 1,218 | 1,230 | 1,209 | 319,532 |
| December 10, 2025 | 1,228 | 1,222 | 1,222 | 1,234 | 1,217 | 95,545 |
| December 09, 2025 | 1,235 | 1,228 | 1,228 | 1,242 | 1,225 | 90,551 |
| December 08, 2025 | 1,245 | 1,238 | 1,238 | 1,256 | 1,237 | 69,916 |
| December 05, 2025 | 1,235 | 1,244 | 1,244 | 1,245 | 1,233 | 71,422 |
| December 04, 2025 | 1,254 | 1,236 | 1,236 | 1,254 | 1,230 | 120,197 |
| December 03, 2025 | 1,250 | 1,248 | 1,248 | 1,260 | 1,248 | 81,347 |
| December 02, 2025 | 1,247 | 1,256 | 1,256 | 1,256 | 1,237 | 148,684 |
| December 01, 2025 | 1,253 | 1,248 | 1,248 | 1,261 | 1,236 | 88,203 |
| November 28, 2025 | 1,240 | 1,254 | 1,254 | 1,260 | 1,225 | 118,003 |
| November 27, 2025 | 1,239 | 1,247 | 1,247 | 1,257 | 1,237 | 52,412 |
| November 26, 2025 | 1,215 | 1,250 | 1,250 | 1,250 | 1,215 | 124,745 |
| November 25, 2025 | 1,215 | 1,215 | 1,215 | 1,238 | 1,210 | 117,401 |
| November 24, 2025 | 1,235 | 1,214 | 1,214 | 1,243 | 1,214 | 120,803 |
| November 21, 2025 | 1,251 | 1,234 | 1,234 | 1,269 | 1,230 | 130,805 |
| November 20, 2025 | 1,239 | 1,274 | 1,274 | 1,275 | 1,234 | 97,836 |
| November 19, 2025 | 1,259 | 1,240 | 1,240 | 1,259 | 1,215 | 158,242 |
| November 18, 2025 | 1,289 | 1,244 | 1,244 | 1,301 | 1,240 | 211,143 |
| November 17, 2025 | 1,311 | 1,298 | 1,298 | 1,317 | 1,298 | 199,616 |
| November 14, 2025 | 1,310 | 1,307 | 1,307 | 1,332 | 1,285 | 246,681 |
| November 13, 2025 | 1,321 | 1,322 | 1,322 | 1,359 | 1,318 | 462,497 |
| November 12, 2025 | 1,333 | 1,320 | 1,320 | 1,337 | 1,259 | 398,930 |
| November 11, 2025 | 1,260 | 1,331 | 1,331 | 1,356 | 1,260 | 1.12M |
| November 10, 2025 | 1,218 | 1,259 | 1,259 | 1,272 | 1,216 | 434,568 |
| November 07, 2025 | 1,217 | 1,197 | 1,197 | 1,240 | 1,180 | 250,736 |
| November 06, 2025 | 1,204 | 1,217 | 1,217 | 1,227 | 1,196 | 140,672 |
| November 05, 2025 | 1,215 | 1,202 | 1,202 | 1,217 | 1,166 | 415,944 |
| November 04, 2025 | 1,232 | 1,217 | 1,217 | 1,233 | 1,216 | 270,933 |
| November 03, 2025 | 1,250 | 1,232 | 1,232 | 1,263 | 1,229 | 378,850 |
| October 31, 2025 | 1,254 | 1,256 | 1,256 | 1,263 | 1,249 | 157,951 |
| October 30, 2025 | 1,279 | 1,252 | 1,252 | 1,279 | 1,251 | 287,854 |
| October 29, 2025 | 1,287 | 1,275 | 1,275 | 1,292 | 1,271 | 233,866 |
| October 28, 2025 | 1,279 | 1,287 | 1,287 | 1,295 | 1,278 | 127,113 |
| October 27, 2025 | 1,291 | 1,284 | 1,284 | 1,295 | 1,270 | 181,250 |