78,100.00
+500(+0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 78,100 | 78,100 | 78,100 | 78,700 | 76,800 | 39,713 |
| January 13, 2026 | 76,400 | 77,600 | 77,600 | 78,000 | 75,300 | 47,049 |
| January 12, 2026 | 73,900 | 75,000 | 75,000 | 75,200 | 72,500 | 60,179 |
| January 09, 2026 | 73,200 | 72,700 | 72,700 | 73,800 | 72,000 | 57,236 |
| January 08, 2026 | 71,600 | 72,700 | 72,700 | 73,200 | 70,400 | 47,243 |
| January 07, 2026 | 70,300 | 71,400 | 71,400 | 72,100 | 70,300 | 33,988 |
| January 06, 2026 | 70,900 | 72,700 | 72,700 | 72,700 | 70,900 | 51,746 |
| January 05, 2026 | 71,400 | 71,400 | 71,400 | 72,100 | 70,600 | 37,358 |
| January 02, 2026 | 73,100 | 71,100 | 71,100 | 73,100 | 71,000 | 28,288 |
| December 30, 2025 | 72,200 | 72,100 | 72,100 | 73,300 | 71,600 | 63,318 |
| December 29, 2025 | 74,500 | 73,000 | 73,000 | 74,800 | 72,800 | 59,606 |
| December 26, 2025 | 78,700 | 77,600 | 74,900 | 79,300 | 76,800 | 25,981 |
| December 24, 2025 | 78,200 | 79,200 | 79,200 | 79,800 | 77,900 | 33,600 |
| December 23, 2025 | 77,000 | 78,200 | 78,200 | 78,600 | 76,300 | 38,762 |
| December 22, 2025 | 77,800 | 77,700 | 77,700 | 78,000 | 76,200 | 41,479 |
| December 19, 2025 | 75,500 | 76,800 | 76,800 | 77,000 | 74,600 | 42,612 |
| December 18, 2025 | 75,200 | 74,800 | 74,800 | 75,900 | 74,300 | 51,334 |
| December 17, 2025 | 75,500 | 75,800 | 75,800 | 76,200 | 74,200 | 38,656 |
| December 16, 2025 | 75,000 | 74,900 | 74,900 | 75,600 | 74,400 | 37,922 |
| December 15, 2025 | 76,800 | 74,900 | 74,900 | 77,500 | 74,800 | 45,562 |
| December 12, 2025 | 76,700 | 78,200 | 78,200 | 78,300 | 75,700 | 49,503 |
| December 11, 2025 | 75,700 | 76,400 | 76,400 | 78,800 | 74,800 | 212,733 |
| December 10, 2025 | 76,300 | 75,300 | 75,300 | 76,300 | 75,000 | 25,076 |
| December 09, 2025 | 76,300 | 75,800 | 75,800 | 76,300 | 74,800 | 27,703 |
| December 08, 2025 | 76,600 | 75,800 | 75,800 | 76,900 | 75,600 | 28,979 |
| December 05, 2025 | 75,900 | 76,600 | 76,600 | 76,900 | 75,500 | 60,793 |
| December 04, 2025 | 74,800 | 76,400 | 76,400 | 76,800 | 74,800 | 24,197 |
| December 03, 2025 | 74,700 | 76,100 | 76,100 | 76,700 | 74,700 | 40,908 |
| December 02, 2025 | 75,000 | 75,300 | 75,300 | 75,500 | 74,100 | 33,148 |
| December 01, 2025 | 75,000 | 74,300 | 74,300 | 75,800 | 74,100 | 18,810 |
| November 28, 2025 | 75,500 | 75,000 | 75,000 | 75,900 | 74,500 | 31,336 |
| November 27, 2025 | 75,700 | 75,200 | 75,200 | 76,400 | 74,550 | 26,829 |
| November 26, 2025 | 76,100 | 76,600 | 76,600 | 76,600 | 75,300 | 49,701 |
| November 25, 2025 | 74,300 | 74,400 | 74,400 | 75,200 | 73,700 | 40,521 |
| November 24, 2025 | 75,200 | 74,100 | 74,100 | 75,800 | 73,800 | 40,687 |
| November 21, 2025 | 74,900 | 74,500 | 74,500 | 75,300 | 72,900 | 28,385 |
| November 20, 2025 | 72,600 | 73,400 | 73,400 | 74,600 | 72,600 | 42,018 |
| November 19, 2025 | 74,100 | 72,800 | 72,800 | 74,200 | 72,500 | 28,996 |
| November 18, 2025 | 74,700 | 72,600 | 72,600 | 75,400 | 72,600 | 34,130 |
| November 17, 2025 | 74,000 | 75,200 | 75,200 | 76,400 | 73,900 | 53,701 |
| November 14, 2025 | 74,800 | 74,700 | 74,700 | 75,300 | 73,600 | 41,653 |
| November 13, 2025 | 73,100 | 74,600 | 74,600 | 75,000 | 72,900 | 75,434 |
| November 12, 2025 | 72,700 | 74,100 | 74,100 | 74,400 | 72,600 | 48,355 |
| November 11, 2025 | 73,500 | 73,400 | 73,400 | 74,800 | 73,000 | 46,061 |
| November 10, 2025 | 75,600 | 75,500 | 75,500 | 75,900 | 73,900 | 47,603 |
| November 07, 2025 | 74,800 | 74,400 | 74,400 | 76,000 | 72,900 | 70,903 |
| November 06, 2025 | 75,000 | 73,300 | 73,300 | 75,000 | 72,300 | 77,116 |
| November 05, 2025 | 77,100 | 74,100 | 74,100 | 77,200 | 73,300 | 61,265 |
| November 04, 2025 | 74,000 | 76,000 | 76,000 | 76,700 | 73,500 | 53,637 |
| November 03, 2025 | 74,300 | 74,700 | 74,700 | 74,900 | 73,800 | 30,152 |
| October 31, 2025 | 74,500 | 75,000 | 75,000 | 75,400 | 74,000 | 45,892 |
| October 30, 2025 | 75,400 | 74,600 | 74,600 | 76,100 | 74,200 | 36,116 |
| October 29, 2025 | 76,600 | 76,500 | 76,500 | 76,800 | 75,000 | 35,842 |
| October 28, 2025 | 75,800 | 75,900 | 75,900 | 76,600 | 75,300 | 40,235 |
| October 27, 2025 | 76,100 | 76,200 | 76,200 | 76,900 | 76,100 | 35,074 |
| October 24, 2025 | 78,300 | 77,200 | 77,200 | 78,300 | 76,200 | 35,811 |
| October 23, 2025 | 75,300 | 76,500 | 76,500 | 77,500 | 75,300 | 37,017 |
| October 22, 2025 | 75,500 | 76,400 | 76,400 | 76,500 | 74,900 | 36,556 |
| October 21, 2025 | 76,000 | 76,300 | 76,300 | 76,900 | 75,900 | 29,414 |
| October 20, 2025 | 76,500 | 76,500 | 76,500 | 76,800 | 74,200 | 39,534 |