1,092.00
-12(-1.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,101 | 1,092 | 1,092 | 1,117 | 1,027 | 831,463 |
| January 13, 2026 | 1,076 | 1,104 | 1,104 | 1,248 | 1,069 | 4.68M |
| January 12, 2026 | 1,030 | 1,066 | 1,066 | 1,109 | 1,010 | 1.13M |
| January 09, 2026 | 927 | 1,005 | 1,005 | 1,075 | 925 | 1.7M |
| January 08, 2026 | 945 | 927 | 927 | 981 | 900 | 163,931 |
| January 07, 2026 | 905 | 945 | 945 | 983 | 898 | 246,552 |
| January 06, 2026 | 914 | 905 | 905 | 920 | 900 | 90,429 |
| January 05, 2026 | 914 | 914 | 914 | 930 | 908 | 62,542 |
| January 02, 2026 | 919 | 914 | 914 | 920 | 903 | 101,158 |
| December 30, 2025 | 935 | 920 | 920 | 935 | 917 | 39,445 |
| December 29, 2025 | 941 | 935 | 935 | 941 | 918 | 20,706 |
| December 26, 2025 | 940 | 924 | 924 | 940 | 924 | 22,831 |
| December 24, 2025 | 948 | 928 | 928 | 960 | 928 | 44,038 |
| December 23, 2025 | 942 | 948 | 948 | 952 | 937 | 29,915 |
| December 22, 2025 | 932 | 947 | 947 | 970 | 932 | 80,471 |
| December 19, 2025 | 922 | 929 | 929 | 935 | 919 | 31,667 |
| December 18, 2025 | 930 | 922 | 922 | 930 | 919 | 30,883 |
| December 17, 2025 | 940 | 930 | 930 | 945 | 920 | 46,448 |
| December 16, 2025 | 939 | 933 | 933 | 944 | 932 | 23,434 |
| December 15, 2025 | 948 | 939 | 939 | 948 | 930 | 53,840 |
| December 12, 2025 | 942 | 938 | 938 | 949 | 937 | 40,923 |
| December 11, 2025 | 955 | 945 | 945 | 955 | 940 | 33,297 |
| December 10, 2025 | 952 | 944 | 944 | 954 | 931 | 71,050 |
| December 09, 2025 | 942 | 940 | 940 | 950 | 933 | 14,036 |
| December 08, 2025 | 943 | 942 | 942 | 954 | 933 | 41,061 |
| December 05, 2025 | 935 | 941 | 941 | 946 | 933 | 43,926 |
| December 04, 2025 | 935 | 935 | 935 | 938 | 930 | 31,556 |
| December 03, 2025 | 938 | 935 | 935 | 950 | 910 | 32,615 |
| December 02, 2025 | 965 | 937 | 937 | 965 | 936 | 46,634 |
| December 01, 2025 | 937 | 939 | 939 | 947 | 934 | 21,836 |
| November 28, 2025 | 936 | 937 | 937 | 947 | 935 | 37,873 |
| November 27, 2025 | 936 | 936 | 936 | 946 | 935 | 11,656 |
| November 26, 2025 | 930 | 941 | 941 | 945 | 928 | 45,148 |
| November 25, 2025 | 934 | 926 | 926 | 978 | 926 | 81,679 |
| November 24, 2025 | 955 | 944 | 944 | 973 | 943 | 40,139 |
| November 21, 2025 | 960 | 955 | 955 | 969 | 953 | 38,169 |
| November 20, 2025 | 964 | 970 | 970 | 976 | 958 | 38,787 |
| November 19, 2025 | 968 | 957 | 957 | 981 | 955 | 57,041 |
| November 18, 2025 | 977 | 968 | 968 | 990 | 966 | 144,373 |
| November 17, 2025 | 979 | 976 | 976 | 986 | 975 | 100,854 |
| November 14, 2025 | 985 | 979 | 979 | 985 | 978 | 69,455 |
| November 13, 2025 | 1,001 | 989 | 989 | 1,001 | 977 | 206,982 |
| November 12, 2025 | 999 | 996 | 996 | 1,020 | 994 | 198,603 |
| November 11, 2025 | 1,032 | 999 | 999 | 1,032 | 989 | 68,667 |
| November 10, 2025 | 990 | 999 | 999 | 1,000 | 988 | 42,994 |
| November 07, 2025 | 997 | 990 | 990 | 997 | 982 | 61,369 |
| November 06, 2025 | 1,014 | 998 | 998 | 1,014 | 990 | 38,896 |
| November 05, 2025 | 1,000 | 990 | 990 | 1,000 | 979 | 95,221 |
| November 04, 2025 | 999 | 999 | 999 | 1,010 | 996 | 54,049 |
| November 03, 2025 | 1,000 | 999 | 999 | 1,009 | 997 | 92,337 |
| October 31, 2025 | 1,003 | 1,003 | 1,003 | 1,024 | 1,001 | 73,537 |
| October 30, 2025 | 1,016 | 1,001 | 1,001 | 1,060 | 1,000 | 107,598 |
| October 29, 2025 | 1,018 | 1,014 | 1,014 | 1,019 | 1,000 | 45,847 |
| October 28, 2025 | 1,024 | 1,018 | 1,018 | 1,024 | 1,013 | 86,633 |
| October 27, 2025 | 1,033 | 1,024 | 1,024 | 1,033 | 1,014 | 73,552 |
| October 24, 2025 | 1,034 | 1,033 | 1,033 | 1,039 | 1,020 | 21,753 |
| October 23, 2025 | 1,041 | 1,034 | 1,034 | 1,044 | 1,029 | 61,235 |
| October 22, 2025 | 1,033 | 1,041 | 1,041 | 1,044 | 1,030 | 33,793 |
| October 21, 2025 | 1,029 | 1,033 | 1,033 | 1,046 | 1,025 | 65,783 |
| October 20, 2025 | 1,027 | 1,029 | 1,029 | 1,070 | 1,024 | 66,845 |