1,030.00
+5(+0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,049 | 1,030 | 1,030 | 1,049 | 1,030 | 16,349 |
| January 13, 2026 | 1,063 | 1,025 | 1,025 | 1,063 | 1,025 | 62,087 |
| January 12, 2026 | 1,012 | 1,025 | 1,025 | 1,063 | 1,012 | 47,791 |
| January 09, 2026 | 1,004 | 1,012 | 1,012 | 1,040 | 1,000 | 65,592 |
| January 08, 2026 | 1,080 | 995 | 995 | 1,080 | 990 | 179,601 |
| January 07, 2026 | 1,106 | 1,081 | 1,081 | 1,106 | 1,066 | 85,968 |
| January 06, 2026 | 1,114 | 1,106 | 1,106 | 1,114 | 1,101 | 16,413 |
| January 05, 2026 | 1,116 | 1,114 | 1,114 | 1,130 | 1,098 | 31,459 |
| January 02, 2026 | 1,116 | 1,118 | 1,118 | 1,130 | 1,116 | 27,602 |
| December 30, 2025 | 1,111 | 1,106 | 1,106 | 1,117 | 1,106 | 10,318 |
| December 29, 2025 | 1,107 | 1,111 | 1,111 | 1,140 | 1,107 | 28,627 |
| December 26, 2025 | 1,104 | 1,107 | 1,107 | 1,130 | 1,091 | 32,972 |
| December 24, 2025 | 1,113 | 1,104 | 1,104 | 1,118 | 1,102 | 44,220 |
| December 23, 2025 | 1,120 | 1,113 | 1,113 | 1,123 | 1,110 | 23,101 |
| December 22, 2025 | 1,114 | 1,117 | 1,117 | 1,119 | 1,111 | 12,695 |
| December 19, 2025 | 1,110 | 1,108 | 1,108 | 1,130 | 1,100 | 35,722 |
| December 18, 2025 | 1,117 | 1,110 | 1,110 | 1,117 | 1,102 | 22,978 |
| December 17, 2025 | 1,108 | 1,117 | 1,117 | 1,119 | 1,100 | 36,453 |
| December 16, 2025 | 1,128 | 1,108 | 1,108 | 1,128 | 1,107 | 50,303 |
| December 15, 2025 | 1,123 | 1,128 | 1,128 | 1,130 | 1,118 | 27,215 |
| December 12, 2025 | 1,146 | 1,130 | 1,130 | 1,146 | 1,123 | 20,661 |
| December 11, 2025 | 1,154 | 1,128 | 1,128 | 1,154 | 1,125 | 78,236 |
| December 10, 2025 | 1,188 | 1,141 | 1,141 | 1,188 | 1,140 | 71,000 |
| December 09, 2025 | 1,161 | 1,149 | 1,149 | 1,335 | 1,144 | 736,616 |
| December 08, 2025 | 1,170 | 1,161 | 1,161 | 1,170 | 1,150 | 46,647 |
| December 05, 2025 | 1,180 | 1,170 | 1,170 | 1,184 | 1,165 | 64,707 |
| December 04, 2025 | 1,186 | 1,181 | 1,181 | 1,196 | 1,180 | 59,304 |
| December 03, 2025 | 1,220 | 1,196 | 1,196 | 1,230 | 1,150 | 133,796 |
| December 02, 2025 | 1,179 | 1,218 | 1,218 | 1,290 | 1,159 | 372,076 |
| December 01, 2025 | 1,225 | 1,183 | 1,183 | 1,235 | 1,168 | 160,362 |
| November 28, 2025 | 1,240 | 1,207 | 1,207 | 1,243 | 1,193 | 253,562 |
| November 27, 2025 | 1,302 | 1,240 | 1,240 | 1,314 | 1,236 | 792,788 |
| November 26, 2025 | 1,140 | 1,289 | 1,289 | 1,450 | 1,120 | 9.61M |
| November 25, 2025 | 1,238 | 1,140 | 1,140 | 1,274 | 1,117 | 944,557 |
| November 24, 2025 | 1,532 | 1,240 | 1,240 | 1,558 | 1,188 | 4.66M |
| November 21, 2025 | 1,062 | 1,378 | 1,378 | 1,378 | 1,060 | 3.28M |
| November 20, 2025 | 1,088 | 1,060 | 1,060 | 1,088 | 1,042 | 93,372 |
| November 19, 2025 | 1,118 | 1,071 | 1,071 | 1,122 | 1,071 | 30,300 |
| November 18, 2025 | 1,147 | 1,124 | 1,124 | 1,147 | 1,115 | 24,795 |
| November 17, 2025 | 1,180 | 1,147 | 1,147 | 1,184 | 1,147 | 24,084 |
| November 14, 2025 | 1,205 | 1,190 | 1,190 | 1,205 | 1,181 | 17,318 |
| November 13, 2025 | 1,214 | 1,205 | 1,205 | 1,214 | 1,203 | 7,992 |
| November 12, 2025 | 1,199 | 1,203 | 1,203 | 1,215 | 1,197 | 20,431 |
| November 11, 2025 | 1,192 | 1,197 | 1,197 | 1,197 | 1,190 | 18,533 |
| November 10, 2025 | 1,208 | 1,191 | 1,191 | 1,208 | 1,184 | 69,253 |
| November 07, 2025 | 1,230 | 1,208 | 1,208 | 1,230 | 1,180 | 21,281 |
| November 06, 2025 | 1,237 | 1,230 | 1,230 | 1,253 | 1,229 | 19,475 |
| November 05, 2025 | 1,245 | 1,253 | 1,253 | 1,256 | 1,240 | 5,995 |
| November 04, 2025 | 1,230 | 1,245 | 1,245 | 1,259 | 1,223 | 25,598 |
| November 03, 2025 | 1,274 | 1,248 | 1,248 | 1,274 | 1,245 | 43,870 |
| October 31, 2025 | 1,266 | 1,273 | 1,273 | 1,281 | 1,266 | 11,309 |
| October 30, 2025 | 1,283 | 1,282 | 1,282 | 1,288 | 1,270 | 7,357 |
| October 29, 2025 | 1,293 | 1,283 | 1,283 | 1,300 | 1,248 | 20,109 |
| October 28, 2025 | 1,299 | 1,286 | 1,286 | 1,299 | 1,270 | 18,856 |
| October 27, 2025 | 1,307 | 1,268 | 1,268 | 1,307 | 1,265 | 12,373 |
| October 24, 2025 | 1,270 | 1,265 | 1,265 | 1,276 | 1,253 | 21,635 |
| October 23, 2025 | 1,284 | 1,272 | 1,272 | 1,300 | 1,271 | 29,508 |
| October 22, 2025 | 1,284 | 1,284 | 1,284 | 1,290 | 1,279 | 10,819 |
| October 21, 2025 | 1,286 | 1,284 | 1,284 | 1,286 | 1,280 | 17,062 |
| October 20, 2025 | 1,294 | 1,286 | 1,286 | 1,294 | 1,281 | 36,460 |