1,454.00
+3(+0.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,450 | 1,455 | 1,455 | 1,467 | 1,426 | 378,205 |
| January 13, 2026 | 1,471 | 1,451 | 1,451 | 1,482 | 1,445 | 384,865 |
| January 12, 2026 | 1,442 | 1,470 | 1,470 | 1,482 | 1,441 | 486,635 |
| January 09, 2026 | 1,445 | 1,449 | 1,449 | 1,470 | 1,432 | 471,118 |
| January 08, 2026 | 1,462 | 1,445 | 1,445 | 1,474 | 1,427 | 553,496 |
| January 07, 2026 | 1,506 | 1,461 | 1,461 | 1,513 | 1,444 | 877,318 |
| January 06, 2026 | 1,530 | 1,505 | 1,505 | 1,530 | 1,505 | 676,509 |
| January 05, 2026 | 1,541 | 1,527 | 1,527 | 1,549 | 1,515 | 1.12M |
| January 02, 2026 | 1,539 | 1,553 | 1,553 | 1,570 | 1,532 | 1.13M |
| December 30, 2025 | 1,522 | 1,532 | 1,532 | 1,537 | 1,515 | 413,507 |
| December 29, 2025 | 1,530 | 1,536 | 1,536 | 1,552 | 1,512 | 634,982 |
| December 26, 2025 | 1,541 | 1,543 | 1,473 | 1,549 | 1,521 | 488,699 |
| December 24, 2025 | 1,532 | 1,547 | 1,547 | 1,557 | 1,524 | 503,945 |
| December 23, 2025 | 1,558 | 1,536 | 1,536 | 1,562 | 1,523 | 557,391 |
| December 22, 2025 | 1,547 | 1,558 | 1,558 | 1,647 | 1,541 | 2.28M |
| December 19, 2025 | 1,526 | 1,541 | 1,541 | 1,541 | 1,516 | 399,388 |
| December 18, 2025 | 1,529 | 1,529 | 1,529 | 1,538 | 1,502 | 399,102 |
| December 17, 2025 | 1,510 | 1,534 | 1,534 | 1,537 | 1,510 | 603,172 |
| December 16, 2025 | 1,528 | 1,510 | 1,510 | 1,530 | 1,508 | 399,757 |
| December 15, 2025 | 1,505 | 1,527 | 1,527 | 1,529 | 1,496 | 421,037 |
| December 12, 2025 | 1,504 | 1,519 | 1,519 | 1,520 | 1,498 | 514,040 |
| December 11, 2025 | 1,515 | 1,504 | 1,504 | 1,527 | 1,504 | 487,897 |
| December 10, 2025 | 1,522 | 1,515 | 1,515 | 1,528 | 1,510 | 384,296 |
| December 09, 2025 | 1,524 | 1,526 | 1,526 | 1,537 | 1,514 | 526,398 |
| December 08, 2025 | 1,530 | 1,531 | 1,531 | 1,549 | 1,519 | 828,857 |
| December 05, 2025 | 1,522 | 1,528 | 1,528 | 1,537 | 1,514 | 532,510 |
| December 04, 2025 | 1,555 | 1,529 | 1,529 | 1,556 | 1,514 | 617,107 |
| December 03, 2025 | 1,550 | 1,554 | 1,554 | 1,558 | 1,534 | 675,052 |
| December 02, 2025 | 1,525 | 1,544 | 1,544 | 1,544 | 1,511 | 548,411 |
| December 01, 2025 | 1,541 | 1,524 | 1,524 | 1,553 | 1,510 | 656,224 |
| November 28, 2025 | 1,531 | 1,543 | 1,543 | 1,552 | 1,520 | 909,287 |
| November 27, 2025 | 1,503 | 1,520 | 1,520 | 1,539 | 1,503 | 986,696 |
| November 26, 2025 | 1,470 | 1,511 | 1,511 | 1,515 | 1,465 | 1.05M |
| November 25, 2025 | 1,437 | 1,456 | 1,456 | 1,483 | 1,437 | 801,748 |
| November 24, 2025 | 1,423 | 1,434 | 1,434 | 1,450 | 1,414 | 622,469 |
| November 21, 2025 | 1,431 | 1,422 | 1,422 | 1,447 | 1,410 | 630,649 |
| November 20, 2025 | 1,403 | 1,436 | 1,436 | 1,449 | 1,403 | 536,614 |
| November 19, 2025 | 1,390 | 1,400 | 1,400 | 1,415 | 1,382 | 777,897 |
| November 18, 2025 | 1,415 | 1,391 | 1,391 | 1,444 | 1,385 | 913,151 |
| November 17, 2025 | 1,431 | 1,423 | 1,423 | 1,453 | 1,420 | 417,823 |
| November 14, 2025 | 1,441 | 1,442 | 1,442 | 1,468 | 1,432 | 758,930 |
| November 13, 2025 | 1,443 | 1,455 | 1,455 | 1,461 | 1,436 | 488,372 |
| November 12, 2025 | 1,418 | 1,448 | 1,448 | 1,459 | 1,411 | 648,566 |
| November 11, 2025 | 1,424 | 1,418 | 1,418 | 1,439 | 1,410 | 648,475 |
| November 10, 2025 | 1,378 | 1,424 | 1,424 | 1,438 | 1,378 | 666,168 |
| November 07, 2025 | 1,400 | 1,389 | 1,389 | 1,414 | 1,360 | 1.39M |
| November 06, 2025 | 1,420 | 1,408 | 1,408 | 1,453 | 1,406 | 1.32M |
| November 05, 2025 | 1,490 | 1,430 | 1,430 | 1,490 | 1,403 | 3.11M |
| November 04, 2025 | 1,401 | 1,409 | 1,409 | 1,440 | 1,401 | 829,345 |
| November 03, 2025 | 1,446 | 1,401 | 1,401 | 1,469 | 1,398 | 2.35M |
| October 31, 2025 | 1,473 | 1,459 | 1,459 | 1,490 | 1,447 | 1.54M |
| October 30, 2025 | 1,560 | 1,472 | 1,472 | 1,580 | 1,470 | 4.95M |
| October 29, 2025 | 1,775 | 1,592 | 1,592 | 1,782 | 1,582 | 6.19M |
| October 28, 2025 | 1,773 | 1,771 | 1,771 | 1,784 | 1,747 | 1.66M |
| October 27, 2025 | 1,820 | 1,785 | 1,785 | 1,847 | 1,740 | 4.54M |
| October 24, 2025 | 1,794 | 1,770 | 1,770 | 1,819 | 1,707 | 3.14M |
| October 23, 2025 | 1,810 | 1,794 | 1,794 | 1,862 | 1,779 | 3.13M |
| October 22, 2025 | 1,800 | 1,810 | 1,810 | 1,841 | 1,769 | 2.87M |
| October 21, 2025 | 1,752 | 1,836 | 1,836 | 1,890 | 1,731 | 8.67M |
| October 20, 2025 | 1,700 | 1,760 | 1,760 | 1,774 | 1,680 | 4.77M |