1,171.00
-11(-0.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,181 | 1,171 | 1,171 | 1,181 | 1,155 | 243,457 |
| January 20, 2026 | 1,169 | 1,182 | 1,182 | 1,188 | 1,150 | 212,963 |
| January 19, 2026 | 1,170 | 1,169 | 1,169 | 1,170 | 1,135 | 666,089 |
| January 16, 2026 | 1,176 | 1,170 | 1,170 | 1,191 | 1,135 | 655,815 |
| January 15, 2026 | 1,172 | 1,176 | 1,176 | 1,179 | 1,153 | 366,071 |
| January 14, 2026 | 1,174 | 1,172 | 1,172 | 1,182 | 1,159 | 207,032 |
| January 13, 2026 | 1,187 | 1,174 | 1,174 | 1,187 | 1,156 | 517,172 |
| January 12, 2026 | 1,193 | 1,187 | 1,187 | 1,205 | 1,175 | 312,127 |
| January 09, 2026 | 1,193 | 1,193 | 1,193 | 1,211 | 1,175 | 254,186 |
| January 08, 2026 | 1,183 | 1,193 | 1,193 | 1,240 | 1,136 | 827,404 |
| January 07, 2026 | 1,232 | 1,150 | 1,150 | 1,285 | 1,145 | 492,949 |
| January 06, 2026 | 1,162 | 1,232 | 1,232 | 1,263 | 1,142 | 602,955 |
| January 05, 2026 | 1,250 | 1,170 | 1,170 | 1,250 | 1,170 | 752,713 |
| January 02, 2026 | 1,256 | 1,250 | 1,250 | 1,275 | 1,244 | 266,559 |
| December 30, 2025 | 1,263 | 1,264 | 1,264 | 1,275 | 1,249 | 250,109 |
| December 29, 2025 | 1,294 | 1,263 | 1,263 | 1,294 | 1,255 | 442,022 |
| December 26, 2025 | 1,260 | 1,296 | 1,296 | 1,305 | 1,257 | 524,299 |
| December 24, 2025 | 1,285 | 1,259 | 1,259 | 1,285 | 1,257 | 318,996 |
| December 23, 2025 | 1,285 | 1,285 | 1,285 | 1,292 | 1,257 | 395,090 |
| December 22, 2025 | 1,251 | 1,285 | 1,285 | 1,305 | 1,235 | 709,437 |
| December 19, 2025 | 1,285 | 1,254 | 1,254 | 1,285 | 1,252 | 294,400 |
| December 18, 2025 | 1,285 | 1,284 | 1,284 | 1,285 | 1,264 | 302,540 |
| December 17, 2025 | 1,298 | 1,285 | 1,285 | 1,305 | 1,268 | 489,162 |
| December 16, 2025 | 1,305 | 1,285 | 1,285 | 1,305 | 1,274 | 274,470 |
| December 15, 2025 | 1,261 | 1,303 | 1,303 | 1,308 | 1,246 | 550,228 |
| December 12, 2025 | 1,285 | 1,267 | 1,267 | 1,285 | 1,256 | 401,515 |
| December 11, 2025 | 1,285 | 1,286 | 1,286 | 1,286 | 1,267 | 220,092 |
| December 10, 2025 | 1,288 | 1,286 | 1,286 | 1,300 | 1,262 | 219,630 |
| December 09, 2025 | 1,245 | 1,291 | 1,291 | 1,310 | 1,217 | 787,741 |
| December 08, 2025 | 1,278 | 1,257 | 1,257 | 1,287 | 1,256 | 416,296 |
| December 05, 2025 | 1,284 | 1,286 | 1,286 | 1,296 | 1,273 | 169,544 |
| December 04, 2025 | 1,312 | 1,284 | 1,284 | 1,312 | 1,272 | 354,083 |
| December 03, 2025 | 1,301 | 1,303 | 1,303 | 1,319 | 1,292 | 295,992 |
| December 02, 2025 | 1,329 | 1,309 | 1,309 | 1,329 | 1,296 | 261,027 |
| December 01, 2025 | 1,310 | 1,310 | 1,310 | 1,340 | 1,297 | 240,040 |
| November 28, 2025 | 1,307 | 1,320 | 1,320 | 1,320 | 1,287 | 265,913 |
| November 27, 2025 | 1,326 | 1,295 | 1,295 | 1,326 | 1,286 | 304,911 |
| November 26, 2025 | 1,298 | 1,320 | 1,320 | 1,325 | 1,273 | 446,917 |
| November 25, 2025 | 1,300 | 1,285 | 1,285 | 1,319 | 1,285 | 292,673 |
| November 24, 2025 | 1,361 | 1,307 | 1,307 | 1,363 | 1,283 | 669,136 |
| November 21, 2025 | 1,343 | 1,349 | 1,349 | 1,380 | 1,301 | 640,451 |
| November 20, 2025 | 1,327 | 1,350 | 1,350 | 1,373 | 1,280 | 882,787 |
| November 19, 2025 | 1,311 | 1,326 | 1,326 | 1,364 | 1,282 | 385,158 |
| November 18, 2025 | 1,225 | 1,311 | 1,311 | 1,366 | 1,223 | 1.82M |
| November 17, 2025 | 1,220 | 1,225 | 1,225 | 1,235 | 1,199 | 326,341 |
| November 14, 2025 | 1,227 | 1,223 | 1,223 | 1,239 | 1,211 | 126,185 |
| November 13, 2025 | 1,249 | 1,229 | 1,229 | 1,249 | 1,221 | 134,009 |
| November 12, 2025 | 1,240 | 1,249 | 1,249 | 1,268 | 1,226 | 175,593 |
| November 11, 2025 | 1,239 | 1,236 | 1,236 | 1,255 | 1,227 | 55,424 |
| November 10, 2025 | 1,270 | 1,238 | 1,238 | 1,270 | 1,199 | 603,729 |
| November 07, 2025 | 1,290 | 1,254 | 1,254 | 1,310 | 1,253 | 573,448 |
| November 06, 2025 | 1,307 | 1,290 | 1,290 | 1,319 | 1,280 | 324,604 |
| November 05, 2025 | 1,293 | 1,307 | 1,307 | 1,327 | 1,265 | 421,403 |
| November 04, 2025 | 1,319 | 1,293 | 1,293 | 1,340 | 1,287 | 242,839 |
| November 03, 2025 | 1,310 | 1,294 | 1,294 | 1,321 | 1,280 | 577,360 |
| October 31, 2025 | 1,303 | 1,309 | 1,309 | 1,323 | 1,293 | 165,368 |
| October 30, 2025 | 1,370 | 1,303 | 1,303 | 1,422 | 1,297 | 774,399 |
| October 29, 2025 | 1,360 | 1,350 | 1,350 | 1,362 | 1,295 | 698,562 |
| October 28, 2025 | 1,368 | 1,353 | 1,353 | 1,375 | 1,335 | 677,091 |
| October 27, 2025 | 1,370 | 1,358 | 1,358 | 1,397 | 1,347 | 393,450 |