979.00
-9(-0.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 988 | 979 | 979 | 1,009 | 950 | 514,479 |
| January 13, 2026 | 925 | 988 | 988 | 1,028 | 918 | 1.65M |
| January 12, 2026 | 914 | 920 | 920 | 950 | 910 | 80,287 |
| January 09, 2026 | 911 | 914 | 914 | 924 | 903 | 113,263 |
| January 08, 2026 | 937 | 911 | 911 | 937 | 909 | 155,645 |
| January 07, 2026 | 914 | 928 | 928 | 930 | 911 | 172,516 |
| January 06, 2026 | 945 | 914 | 914 | 954 | 905 | 393,549 |
| January 05, 2026 | 950 | 945 | 945 | 958 | 935 | 83,842 |
| January 02, 2026 | 942 | 950 | 950 | 958 | 942 | 93,207 |
| December 30, 2025 | 952 | 950 | 950 | 961 | 943 | 73,988 |
| December 29, 2025 | 970 | 952 | 952 | 970 | 939 | 100,301 |
| December 26, 2025 | 970 | 970 | 940 | 988 | 942 | 294,193 |
| December 24, 2025 | 974 | 970 | 970 | 983 | 957 | 128,647 |
| December 23, 2025 | 997 | 974 | 974 | 997 | 970 | 216,901 |
| December 22, 2025 | 937 | 992 | 992 | 999 | 937 | 693,941 |
| December 19, 2025 | 940 | 937 | 937 | 948 | 925 | 44,943 |
| December 18, 2025 | 932 | 940 | 940 | 940 | 925 | 62,627 |
| December 17, 2025 | 930 | 932 | 932 | 947 | 926 | 86,506 |
| December 16, 2025 | 950 | 930 | 930 | 950 | 921 | 91,373 |
| December 15, 2025 | 950 | 950 | 950 | 955 | 936 | 64,020 |
| December 12, 2025 | 926 | 953 | 953 | 961 | 926 | 171,738 |
| December 11, 2025 | 925 | 926 | 926 | 933 | 920 | 60,404 |
| December 10, 2025 | 926 | 925 | 925 | 933 | 916 | 39,930 |
| December 09, 2025 | 937 | 926 | 926 | 944 | 925 | 100,010 |
| December 08, 2025 | 900 | 944 | 944 | 950 | 895 | 338,042 |
| December 05, 2025 | 886 | 900 | 900 | 910 | 882 | 89,656 |
| December 04, 2025 | 886 | 886 | 886 | 909 | 884 | 60,782 |
| December 03, 2025 | 877 | 886 | 886 | 892 | 877 | 56,092 |
| December 02, 2025 | 878 | 881 | 881 | 895 | 873 | 73,092 |
| December 01, 2025 | 879 | 878 | 878 | 890 | 873 | 55,502 |
| November 28, 2025 | 882 | 879 | 879 | 910 | 877 | 100,121 |
| November 27, 2025 | 879 | 885 | 885 | 885 | 873 | 92,012 |
| November 26, 2025 | 883 | 885 | 885 | 899 | 873 | 113,647 |
| November 25, 2025 | 882 | 884 | 884 | 891 | 875 | 102,348 |
| November 24, 2025 | 898 | 882 | 882 | 906 | 882 | 138,369 |
| November 21, 2025 | 897 | 901 | 901 | 901 | 890 | 99,800 |
| November 20, 2025 | 879 | 901 | 901 | 913 | 879 | 265,022 |
| November 19, 2025 | 901 | 888 | 888 | 902 | 879 | 84,725 |
| November 18, 2025 | 887 | 902 | 902 | 902 | 876 | 327,439 |
| November 17, 2025 | 915 | 902 | 902 | 916 | 891 | 170,804 |
| November 14, 2025 | 906 | 915 | 915 | 921 | 906 | 157,499 |
| November 13, 2025 | 910 | 915 | 915 | 916 | 906 | 76,710 |
| November 12, 2025 | 906 | 910 | 910 | 920 | 903 | 114,796 |
| November 11, 2025 | 917 | 906 | 906 | 924 | 903 | 174,407 |
| November 10, 2025 | 898 | 921 | 921 | 933 | 898 | 244,573 |
| November 07, 2025 | 887 | 898 | 898 | 910 | 876 | 146,711 |
| November 06, 2025 | 900 | 888 | 888 | 911 | 883 | 62,984 |
| November 05, 2025 | 897 | 900 | 900 | 909 | 870 | 138,593 |
| November 04, 2025 | 920 | 897 | 897 | 920 | 887 | 141,068 |
| November 03, 2025 | 911 | 900 | 900 | 911 | 890 | 238,691 |
| October 31, 2025 | 919 | 911 | 911 | 920 | 871 | 243,539 |
| October 30, 2025 | 913 | 919 | 919 | 930 | 902 | 93,816 |
| October 29, 2025 | 919 | 913 | 913 | 921 | 903 | 98,831 |
| October 28, 2025 | 927 | 919 | 919 | 933 | 913 | 47,273 |
| October 27, 2025 | 915 | 926 | 926 | 933 | 901 | 224,464 |
| October 24, 2025 | 933 | 915 | 915 | 933 | 911 | 117,332 |
| October 23, 2025 | 923 | 933 | 933 | 934 | 917 | 75,426 |
| October 22, 2025 | 898 | 928 | 928 | 945 | 898 | 314,413 |
| October 21, 2025 | 904 | 898 | 898 | 918 | 894 | 78,292 |
| October 20, 2025 | 901 | 904 | 904 | 911 | 901 | 96,819 |