2,065.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,065 | 2,065 | 2,065 | 2,095 | 2,040 | 165,821 |
| January 13, 2026 | 2,060 | 2,065 | 2,065 | 2,130 | 2,050 | 205,552 |
| January 12, 2026 | 2,050 | 2,065 | 2,065 | 2,130 | 2,045 | 188,486 |
| January 09, 2026 | 2,050 | 2,050 | 2,050 | 2,130 | 2,050 | 416,644 |
| January 08, 2026 | 2,050 | 2,050 | 2,050 | 2,100 | 2,025 | 258,484 |
| January 07, 2026 | 2,140 | 2,050 | 2,050 | 2,320 | 2,030 | 2.45M |
| January 06, 2026 | 2,065 | 2,125 | 2,125 | 2,385 | 2,045 | 4.22M |
| January 05, 2026 | 2,075 | 2,070 | 2,070 | 2,100 | 2,060 | 249,137 |
| January 02, 2026 | 2,050 | 2,075 | 2,075 | 2,220 | 2,020 | 1.13M |
| December 30, 2025 | 1,990 | 1,950 | 1,950 | 1,990 | 1,929 | 63,132 |
| December 29, 2025 | 1,938 | 1,969 | 1,969 | 1,979 | 1,903 | 136,149 |
| December 26, 2025 | 1,971 | 1,922 | 1,922 | 1,974 | 1,915 | 81,315 |
| December 24, 2025 | 1,979 | 1,950 | 1,950 | 1,979 | 1,920 | 116,001 |
| December 23, 2025 | 1,999 | 1,960 | 1,960 | 2,005 | 1,960 | 147,165 |
| December 22, 2025 | 1,976 | 1,982 | 1,982 | 2,010 | 1,970 | 201,167 |
| December 19, 2025 | 1,969 | 1,976 | 1,976 | 1,989 | 1,963 | 163,996 |
| December 18, 2025 | 1,987 | 1,975 | 1,975 | 2,185 | 1,965 | 1.79M |
| December 17, 2025 | 2,005 | 2,010 | 2,010 | 2,055 | 1,988 | 284,425 |
| December 16, 2025 | 2,060 | 2,020 | 2,020 | 2,100 | 2,020 | 346,879 |
| December 15, 2025 | 1,969 | 2,065 | 2,065 | 2,250 | 1,951 | 2.6M |
| December 12, 2025 | 2,025 | 1,969 | 1,969 | 2,080 | 1,968 | 687,422 |
| December 11, 2025 | 1,975 | 2,020 | 2,020 | 2,205 | 1,958 | 3.45M |
| December 10, 2025 | 1,906 | 1,960 | 1,960 | 2,275 | 1,900 | 8.48M |
| December 09, 2025 | 1,840 | 1,926 | 1,926 | 2,290 | 1,803 | 4.33M |
| December 08, 2025 | 1,779 | 1,805 | 1,805 | 1,820 | 1,758 | 161,760 |
| December 05, 2025 | 1,774 | 1,754 | 1,754 | 1,774 | 1,713 | 50,641 |
| December 04, 2025 | 1,722 | 1,722 | 1,722 | 1,749 | 1,710 | 72,423 |
| December 03, 2025 | 1,720 | 1,720 | 1,720 | 1,720 | 1,708 | 31,943 |
| December 02, 2025 | 1,730 | 1,716 | 1,716 | 1,730 | 1,711 | 35,274 |
| December 01, 2025 | 1,732 | 1,716 | 1,716 | 1,746 | 1,712 | 35,398 |
| November 28, 2025 | 1,714 | 1,732 | 1,732 | 1,737 | 1,714 | 27,020 |
| November 27, 2025 | 1,749 | 1,714 | 1,714 | 1,749 | 1,708 | 72,108 |
| November 26, 2025 | 1,735 | 1,734 | 1,734 | 1,760 | 1,710 | 22,798 |
| November 25, 2025 | 1,776 | 1,735 | 1,735 | 1,776 | 1,726 | 42,712 |
| November 24, 2025 | 1,751 | 1,765 | 1,765 | 1,788 | 1,724 | 33,947 |
| November 21, 2025 | 1,729 | 1,733 | 1,733 | 1,775 | 1,715 | 23,734 |
| November 20, 2025 | 1,716 | 1,737 | 1,737 | 1,795 | 1,716 | 38,849 |
| November 19, 2025 | 1,777 | 1,722 | 1,722 | 1,777 | 1,719 | 72,123 |
| November 18, 2025 | 1,778 | 1,740 | 1,740 | 1,778 | 1,721 | 38,344 |
| November 17, 2025 | 1,778 | 1,772 | 1,772 | 1,809 | 1,721 | 35,427 |
| November 14, 2025 | 1,780 | 1,777 | 1,777 | 1,808 | 1,755 | 24,153 |
| November 13, 2025 | 1,774 | 1,780 | 1,780 | 1,797 | 1,774 | 19,647 |
| November 12, 2025 | 1,765 | 1,789 | 1,789 | 1,799 | 1,765 | 34,528 |
| November 11, 2025 | 1,795 | 1,781 | 1,781 | 1,807 | 1,772 | 55,589 |
| November 10, 2025 | 1,766 | 1,795 | 1,795 | 1,798 | 1,753 | 66,288 |
| November 07, 2025 | 1,729 | 1,766 | 1,766 | 1,795 | 1,729 | 28,757 |
| November 06, 2025 | 1,799 | 1,743 | 1,743 | 1,799 | 1,741 | 34,244 |
| November 05, 2025 | 1,761 | 1,755 | 1,755 | 1,770 | 1,739 | 65,056 |
| November 04, 2025 | 1,791 | 1,761 | 1,761 | 1,791 | 1,750 | 110,688 |
| November 03, 2025 | 1,815 | 1,791 | 1,791 | 1,815 | 1,791 | 123,315 |
| October 31, 2025 | 1,850 | 1,815 | 1,815 | 1,850 | 1,795 | 60,361 |
| October 30, 2025 | 1,883 | 1,819 | 1,819 | 1,883 | 1,808 | 83,224 |
| October 29, 2025 | 1,825 | 1,825 | 1,825 | 1,829 | 1,820 | 26,115 |
| October 28, 2025 | 1,843 | 1,825 | 1,825 | 1,858 | 1,811 | 36,606 |
| October 27, 2025 | 1,815 | 1,843 | 1,843 | 1,848 | 1,811 | 87,731 |
| October 24, 2025 | 1,821 | 1,816 | 1,816 | 1,850 | 1,815 | 61,130 |
| October 23, 2025 | 1,836 | 1,826 | 1,826 | 1,836 | 1,818 | 54,826 |
| October 22, 2025 | 1,860 | 1,836 | 1,836 | 1,860 | 1,817 | 22,056 |
| October 21, 2025 | 1,836 | 1,837 | 1,837 | 1,847 | 1,820 | 54,829 |
| October 20, 2025 | 1,828 | 1,836 | 1,836 | 1,836 | 1,818 | 35,938 |