1,509.00
+77(+5.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,439 | 1,509 | 1,509 | 1,535 | 1,436 | 772,552 |
| January 13, 2026 | 1,432 | 1,432 | 1,432 | 1,455 | 1,430 | 306,199 |
| January 12, 2026 | 1,445 | 1,436 | 1,436 | 1,461 | 1,429 | 383,789 |
| January 09, 2026 | 1,457 | 1,449 | 1,449 | 1,470 | 1,447 | 283,369 |
| January 08, 2026 | 1,520 | 1,454 | 1,454 | 1,520 | 1,444 | 753,395 |
| January 07, 2026 | 1,600 | 1,521 | 1,521 | 1,600 | 1,512 | 765,665 |
| January 06, 2026 | 1,548 | 1,581 | 1,581 | 1,598 | 1,527 | 789,221 |
| January 05, 2026 | 1,520 | 1,548 | 1,548 | 1,560 | 1,513 | 736,203 |
| January 02, 2026 | 1,482 | 1,513 | 1,513 | 1,518 | 1,460 | 454,990 |
| December 30, 2025 | 1,475 | 1,474 | 1,474 | 1,485 | 1,461 | 236,591 |
| December 29, 2025 | 1,479 | 1,475 | 1,475 | 1,482 | 1,465 | 379,158 |
| December 26, 2025 | 1,489 | 1,478 | 1,478 | 1,499 | 1,467 | 243,362 |
| December 24, 2025 | 1,491 | 1,480 | 1,480 | 1,500 | 1,467 | 327,071 |
| December 23, 2025 | 1,519 | 1,497 | 1,497 | 1,523 | 1,492 | 302,624 |
| December 22, 2025 | 1,503 | 1,520 | 1,520 | 1,527 | 1,491 | 468,382 |
| December 19, 2025 | 1,489 | 1,502 | 1,502 | 1,507 | 1,481 | 201,991 |
| December 18, 2025 | 1,495 | 1,489 | 1,489 | 1,507 | 1,459 | 339,418 |
| December 17, 2025 | 1,484 | 1,497 | 1,497 | 1,513 | 1,480 | 634,183 |
| December 16, 2025 | 1,523 | 1,491 | 1,491 | 1,523 | 1,478 | 587,313 |
| December 15, 2025 | 1,549 | 1,511 | 1,511 | 1,549 | 1,511 | 306,201 |
| December 12, 2025 | 1,535 | 1,550 | 1,550 | 1,550 | 1,520 | 297,064 |
| December 11, 2025 | 1,527 | 1,534 | 1,534 | 1,559 | 1,508 | 434,466 |
| December 10, 2025 | 1,524 | 1,524 | 1,524 | 1,554 | 1,520 | 326,405 |
| December 09, 2025 | 1,550 | 1,523 | 1,523 | 1,568 | 1,508 | 395,829 |
| December 08, 2025 | 1,569 | 1,555 | 1,555 | 1,625 | 1,544 | 945,521 |
| December 05, 2025 | 1,557 | 1,562 | 1,562 | 1,578 | 1,516 | 782,186 |
| December 04, 2025 | 1,516 | 1,560 | 1,560 | 1,566 | 1,514 | 1.07M |
| December 03, 2025 | 1,474 | 1,515 | 1,515 | 1,537 | 1,469 | 994,105 |
| December 02, 2025 | 1,449 | 1,472 | 1,472 | 1,482 | 1,445 | 348,354 |
| December 01, 2025 | 1,454 | 1,449 | 1,449 | 1,482 | 1,443 | 398,671 |
| November 28, 2025 | 1,440 | 1,454 | 1,454 | 1,458 | 1,413 | 423,537 |
| November 27, 2025 | 1,423 | 1,426 | 1,426 | 1,447 | 1,412 | 159,387 |
| November 26, 2025 | 1,377 | 1,430 | 1,430 | 1,431 | 1,377 | 278,645 |
| November 25, 2025 | 1,365 | 1,374 | 1,374 | 1,391 | 1,361 | 255,217 |
| November 24, 2025 | 1,381 | 1,361 | 1,361 | 1,393 | 1,350 | 340,665 |
| November 21, 2025 | 1,399 | 1,376 | 1,376 | 1,399 | 1,360 | 239,889 |
| November 20, 2025 | 1,390 | 1,403 | 1,403 | 1,416 | 1,390 | 165,258 |
| November 19, 2025 | 1,393 | 1,393 | 1,393 | 1,415 | 1,380 | 243,908 |
| November 18, 2025 | 1,437 | 1,393 | 1,393 | 1,439 | 1,386 | 490,726 |
| November 17, 2025 | 1,449 | 1,437 | 1,437 | 1,455 | 1,412 | 334,887 |
| November 14, 2025 | 1,473 | 1,424 | 1,424 | 1,473 | 1,420 | 471,285 |
| November 13, 2025 | 1,506 | 1,479 | 1,479 | 1,507 | 1,471 | 467,825 |
| November 12, 2025 | 1,490 | 1,495 | 1,495 | 1,500 | 1,470 | 487,871 |
| November 11, 2025 | 1,447 | 1,485 | 1,485 | 1,494 | 1,447 | 945,208 |
| November 10, 2025 | 1,373 | 1,450 | 1,450 | 1,483 | 1,368 | 1.24M |
| November 07, 2025 | 1,350 | 1,354 | 1,354 | 1,389 | 1,340 | 643,549 |
| November 06, 2025 | 1,388 | 1,386 | 1,386 | 1,410 | 1,369 | 295,159 |
| November 05, 2025 | 1,403 | 1,385 | 1,385 | 1,411 | 1,339 | 678,952 |
| November 04, 2025 | 1,414 | 1,408 | 1,408 | 1,427 | 1,401 | 362,109 |
| November 03, 2025 | 1,442 | 1,415 | 1,415 | 1,459 | 1,407 | 667,654 |
| October 31, 2025 | 1,448 | 1,455 | 1,455 | 1,463 | 1,439 | 265,506 |
| October 30, 2025 | 1,461 | 1,449 | 1,449 | 1,473 | 1,435 | 430,216 |
| October 29, 2025 | 1,501 | 1,460 | 1,460 | 1,501 | 1,459 | 480,368 |
| October 28, 2025 | 1,503 | 1,490 | 1,490 | 1,503 | 1,477 | 217,976 |
| October 27, 2025 | 1,497 | 1,490 | 1,490 | 1,512 | 1,476 | 693,818 |
| October 24, 2025 | 1,489 | 1,489 | 1,489 | 1,526 | 1,487 | 612,748 |
| October 23, 2025 | 1,495 | 1,489 | 1,489 | 1,515 | 1,473 | 365,801 |
| October 22, 2025 | 1,466 | 1,480 | 1,480 | 1,497 | 1,449 | 521,164 |
| October 21, 2025 | 1,496 | 1,472 | 1,472 | 1,496 | 1,465 | 557,903 |
| October 20, 2025 | 1,469 | 1,480 | 1,480 | 1,481 | 1,445 | 260,442 |