1,950.00
+53(+2.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,897 | 1,950 | 1,950 | 1,950 | 1,875 | 107,100 |
| January 14, 2026 | 1,894 | 1,897 | 1,897 | 1,915 | 1,884 | 83,111 |
| January 13, 2026 | 1,893 | 1,897 | 1,897 | 1,920 | 1,877 | 128,071 |
| January 12, 2026 | 1,900 | 1,893 | 1,893 | 1,935 | 1,892 | 71,812 |
| January 09, 2026 | 1,877 | 1,901 | 1,901 | 1,915 | 1,877 | 52,470 |
| January 08, 2026 | 1,893 | 1,886 | 1,886 | 1,906 | 1,878 | 89,552 |
| January 07, 2026 | 1,940 | 1,904 | 1,904 | 1,944 | 1,889 | 186,891 |
| January 06, 2026 | 1,940 | 1,936 | 1,936 | 1,955 | 1,929 | 81,262 |
| January 05, 2026 | 1,920 | 1,940 | 1,940 | 1,940 | 1,920 | 52,695 |
| January 02, 2026 | 1,883 | 1,919 | 1,919 | 1,941 | 1,883 | 77,511 |
| December 30, 2025 | 1,900 | 1,912 | 1,912 | 1,919 | 1,900 | 43,867 |
| December 29, 2025 | 1,880 | 1,900 | 1,900 | 1,922 | 1,872 | 185,307 |
| December 26, 2025 | 1,869 | 1,873 | 1,873 | 1,904 | 1,860 | 114,796 |
| December 24, 2025 | 1,907 | 1,886 | 1,886 | 1,913 | 1,885 | 71,251 |
| December 23, 2025 | 1,932 | 1,905 | 1,905 | 1,948 | 1,896 | 118,912 |
| December 22, 2025 | 1,910 | 1,945 | 1,945 | 1,954 | 1,910 | 119,470 |
| December 19, 2025 | 1,895 | 1,899 | 1,899 | 1,950 | 1,887 | 51,913 |
| December 18, 2025 | 1,878 | 1,895 | 1,895 | 1,913 | 1,868 | 66,031 |
| December 17, 2025 | 1,900 | 1,888 | 1,888 | 1,906 | 1,882 | 75,940 |
| December 16, 2025 | 1,931 | 1,883 | 1,883 | 1,937 | 1,878 | 202,457 |
| December 15, 2025 | 1,910 | 1,931 | 1,931 | 1,937 | 1,910 | 58,137 |
| December 12, 2025 | 1,921 | 1,931 | 1,931 | 1,950 | 1,918 | 43,274 |
| December 11, 2025 | 1,930 | 1,918 | 1,918 | 1,931 | 1,907 | 35,031 |
| December 10, 2025 | 1,910 | 1,919 | 1,919 | 1,939 | 1,910 | 89,594 |
| December 09, 2025 | 1,921 | 1,916 | 1,916 | 1,933 | 1,908 | 44,331 |
| December 08, 2025 | 1,931 | 1,920 | 1,920 | 1,952 | 1,902 | 179,081 |
| December 05, 2025 | 1,938 | 1,931 | 1,931 | 1,942 | 1,901 | 107,435 |
| December 04, 2025 | 1,953 | 1,929 | 1,929 | 1,962 | 1,924 | 112,934 |
| December 03, 2025 | 1,956 | 1,952 | 1,952 | 1,972 | 1,948 | 68,694 |
| December 02, 2025 | 1,988 | 1,955 | 1,955 | 1,988 | 1,945 | 102,845 |
| December 01, 2025 | 1,987 | 1,969 | 1,969 | 2,015 | 1,963 | 117,334 |
| November 28, 2025 | 1,946 | 1,990 | 1,990 | 2,010 | 1,946 | 167,350 |
| November 27, 2025 | 1,956 | 1,945 | 1,945 | 1,990 | 1,880 | 137,889 |
| November 26, 2025 | 1,878 | 1,959 | 1,959 | 1,985 | 1,878 | 220,218 |
| November 25, 2025 | 1,999 | 1,878 | 1,878 | 2,020 | 1,850 | 1.23M |
| November 24, 2025 | 2,140 | 1,981 | 1,981 | 2,180 | 1,939 | 825,670 |
| November 21, 2025 | 2,040 | 2,085 | 2,085 | 2,170 | 2,035 | 201,254 |
| November 20, 2025 | 2,045 | 2,085 | 2,085 | 2,100 | 2,045 | 117,792 |
| November 19, 2025 | 2,080 | 2,045 | 2,045 | 2,125 | 2,030 | 145,759 |
| November 18, 2025 | 2,130 | 2,080 | 2,080 | 2,135 | 2,045 | 107,724 |
| November 17, 2025 | 2,150 | 2,145 | 2,145 | 2,185 | 2,080 | 156,594 |
| November 14, 2025 | 2,135 | 2,130 | 2,130 | 2,190 | 2,115 | 172,054 |
| November 13, 2025 | 2,100 | 2,165 | 2,165 | 2,180 | 2,080 | 341,102 |
| November 12, 2025 | 2,030 | 2,105 | 2,105 | 2,165 | 2,010 | 1.04M |
| November 11, 2025 | 2,010 | 1,974 | 1,974 | 2,040 | 1,970 | 99,721 |
| November 10, 2025 | 1,960 | 2,005 | 2,005 | 2,055 | 1,959 | 142,162 |
| November 07, 2025 | 2,005 | 1,960 | 1,960 | 2,005 | 1,945 | 153,586 |
| November 06, 2025 | 1,967 | 2,000 | 2,000 | 2,025 | 1,940 | 146,548 |
| November 05, 2025 | 1,955 | 1,960 | 1,960 | 1,985 | 1,890 | 276,741 |
| November 04, 2025 | 1,976 | 1,974 | 1,974 | 1,994 | 1,942 | 131,682 |
| November 03, 2025 | 2,005 | 1,977 | 1,977 | 2,030 | 1,968 | 206,079 |
| October 31, 2025 | 1,936 | 2,005 | 2,005 | 2,125 | 1,936 | 350,448 |
| October 30, 2025 | 1,999 | 1,942 | 1,942 | 1,999 | 1,941 | 168,620 |
| October 29, 2025 | 2,000 | 1,988 | 1,988 | 2,015 | 1,984 | 252,586 |
| October 28, 2025 | 2,020 | 2,010 | 2,010 | 2,045 | 1,990 | 210,374 |
| October 27, 2025 | 1,977 | 2,000 | 2,000 | 2,045 | 1,977 | 200,046 |
| October 24, 2025 | 1,997 | 1,977 | 1,977 | 1,998 | 1,966 | 153,349 |
| October 23, 2025 | 2,000 | 1,986 | 1,986 | 2,035 | 1,985 | 194,237 |
| October 22, 2025 | 2,020 | 2,015 | 2,015 | 2,025 | 1,992 | 217,502 |
| October 21, 2025 | 2,035 | 2,025 | 2,025 | 2,080 | 2,020 | 182,608 |