1,662.00
+85(+5.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,570 | 1,662 | 1,662 | 1,714 | 1,570 | 10.23M |
| January 13, 2026 | 1,560 | 1,577 | 1,577 | 1,580 | 1,527 | 1.54M |
| January 12, 2026 | 1,534 | 1,560 | 1,560 | 1,568 | 1,534 | 1.33M |
| January 09, 2026 | 1,558 | 1,533 | 1,533 | 1,562 | 1,529 | 1.47M |
| January 08, 2026 | 1,620 | 1,558 | 1,558 | 1,628 | 1,558 | 1.64M |
| January 07, 2026 | 1,666 | 1,619 | 1,619 | 1,680 | 1,605 | 1.66M |
| January 06, 2026 | 1,674 | 1,663 | 1,663 | 1,685 | 1,631 | 1.87M |
| January 05, 2026 | 1,652 | 1,666 | 1,666 | 1,760 | 1,650 | 5.27M |
| January 02, 2026 | 1,589 | 1,621 | 1,621 | 1,628 | 1,572 | 1.08M |
| December 30, 2025 | 1,613 | 1,589 | 1,589 | 1,617 | 1,588 | 624,089 |
| December 29, 2025 | 1,589 | 1,613 | 1,613 | 1,618 | 1,572 | 999,436 |
| December 26, 2025 | 1,569 | 1,569 | 1,569 | 1,585 | 1,564 | 762,655 |
| December 24, 2025 | 1,593 | 1,567 | 1,567 | 1,594 | 1,562 | 679,918 |
| December 23, 2025 | 1,625 | 1,592 | 1,592 | 1,650 | 1,590 | 1.15M |
| December 22, 2025 | 1,578 | 1,616 | 1,616 | 1,640 | 1,578 | 1.28M |
| December 19, 2025 | 1,562 | 1,574 | 1,574 | 1,579 | 1,545 | 561,165 |
| December 18, 2025 | 1,580 | 1,545 | 1,545 | 1,580 | 1,540 | 606,982 |
| December 17, 2025 | 1,575 | 1,585 | 1,585 | 1,585 | 1,551 | 706,338 |
| December 16, 2025 | 1,610 | 1,546 | 1,546 | 1,618 | 1,542 | 1.61M |
| December 15, 2025 | 1,619 | 1,609 | 1,609 | 1,638 | 1,584 | 786,446 |
| December 12, 2025 | 1,614 | 1,623 | 1,623 | 1,640 | 1,612 | 1.08M |
| December 11, 2025 | 1,613 | 1,613 | 1,613 | 1,629 | 1,606 | 590,057 |
| December 10, 2025 | 1,620 | 1,612 | 1,612 | 1,642 | 1,612 | 860,675 |
| December 09, 2025 | 1,630 | 1,625 | 1,625 | 1,634 | 1,605 | 762,120 |
| December 08, 2025 | 1,626 | 1,623 | 1,623 | 1,640 | 1,610 | 655,922 |
| December 05, 2025 | 1,603 | 1,626 | 1,626 | 1,642 | 1,599 | 913,602 |
| December 04, 2025 | 1,622 | 1,603 | 1,603 | 1,622 | 1,599 | 776,553 |
| December 03, 2025 | 1,620 | 1,622 | 1,622 | 1,630 | 1,601 | 855,039 |
| December 02, 2025 | 1,607 | 1,607 | 1,607 | 1,624 | 1,599 | 803,391 |
| December 01, 2025 | 1,624 | 1,607 | 1,607 | 1,639 | 1,601 | 1.04M |
| November 28, 2025 | 1,620 | 1,618 | 1,618 | 1,621 | 1,588 | 1.11M |
| November 27, 2025 | 1,562 | 1,604 | 1,604 | 1,636 | 1,562 | 2.22M |
| November 26, 2025 | 1,533 | 1,557 | 1,557 | 1,564 | 1,511 | 1.07M |
| November 25, 2025 | 1,516 | 1,510 | 1,510 | 1,546 | 1,494 | 906,520 |
| November 24, 2025 | 1,520 | 1,501 | 1,501 | 1,528 | 1,499 | 902,056 |
| November 21, 2025 | 1,541 | 1,507 | 1,507 | 1,560 | 1,503 | 1.33M |
| November 20, 2025 | 1,534 | 1,578 | 1,578 | 1,591 | 1,534 | 1.41M |
| November 19, 2025 | 1,541 | 1,515 | 1,515 | 1,554 | 1,470 | 1.94M |
| November 18, 2025 | 1,618 | 1,540 | 1,540 | 1,624 | 1,540 | 2.28M |
| November 17, 2025 | 1,666 | 1,626 | 1,626 | 1,666 | 1,600 | 1.94M |
| November 14, 2025 | 1,700 | 1,625 | 1,625 | 1,700 | 1,620 | 3.57M |
| November 13, 2025 | 1,766 | 1,720 | 1,720 | 1,774 | 1,710 | 3.03M |
| November 12, 2025 | 1,812 | 1,766 | 1,766 | 1,822 | 1,733 | 3.29M |
| November 11, 2025 | 1,800 | 1,812 | 1,812 | 1,931 | 1,795 | 3.29M |
| November 10, 2025 | 1,790 | 1,795 | 1,795 | 1,807 | 1,756 | 1.25M |
| November 07, 2025 | 1,801 | 1,776 | 1,776 | 1,847 | 1,741 | 2.76M |
| November 06, 2025 | 1,918 | 1,843 | 1,843 | 1,970 | 1,836 | 2.93M |
| November 05, 2025 | 1,951 | 1,881 | 1,881 | 1,960 | 1,806 | 3.81M |
| November 04, 2025 | 2,020 | 1,984 | 1,984 | 2,045 | 1,968 | 4.04M |
| November 03, 2025 | 1,852 | 2,015 | 2,015 | 2,035 | 1,852 | 8.32M |
| October 31, 2025 | 1,910 | 1,848 | 1,848 | 1,910 | 1,843 | 2.91M |
| October 30, 2025 | 1,967 | 1,910 | 1,910 | 1,973 | 1,820 | 3.83M |
| October 29, 2025 | 2,075 | 1,962 | 1,962 | 2,080 | 1,930 | 7.76M |
| October 28, 2025 | 1,963 | 2,030 | 2,030 | 2,030 | 1,934 | 8.46M |
| October 27, 2025 | 1,930 | 1,951 | 1,951 | 1,965 | 1,881 | 8.49M |
| October 24, 2025 | 1,745 | 1,892 | 1,892 | 1,928 | 1,745 | 21.58M |
| October 23, 2025 | 1,721 | 1,740 | 1,740 | 1,758 | 1,692 | 2.02M |
| October 22, 2025 | 1,745 | 1,728 | 1,728 | 1,750 | 1,707 | 2.56M |
| October 21, 2025 | 1,866 | 1,742 | 1,742 | 1,867 | 1,736 | 6.13M |
| October 20, 2025 | 1,794 | 1,859 | 1,859 | 1,880 | 1,794 | 4.76M |