2,020.00
+39(+1.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,982 | 2,020 | 2,020 | 2,085 | 1,951 | 977,737 |
| January 13, 2026 | 2,015 | 1,981 | 1,981 | 2,035 | 1,950 | 614,642 |
| January 12, 2026 | 2,040 | 2,015 | 2,015 | 2,065 | 1,995 | 600,377 |
| January 09, 2026 | 1,986 | 2,040 | 2,040 | 2,210 | 1,986 | 1.4M |
| January 08, 2026 | 2,035 | 1,980 | 1,980 | 2,040 | 1,960 | 516,557 |
| January 07, 2026 | 2,115 | 2,035 | 2,035 | 2,140 | 2,000 | 699,339 |
| January 06, 2026 | 2,225 | 2,115 | 2,115 | 2,225 | 2,095 | 718,072 |
| January 05, 2026 | 2,255 | 2,170 | 2,170 | 2,270 | 2,130 | 1.15M |
| January 02, 2026 | 2,220 | 2,245 | 2,245 | 2,340 | 2,100 | 1.86M |
| December 30, 2025 | 2,050 | 2,220 | 2,220 | 2,535 | 2,050 | 17.21M |
| December 29, 2025 | 2,040 | 1,986 | 1,986 | 2,060 | 1,951 | 1.03M |
| December 26, 2025 | 2,125 | 2,035 | 2,035 | 2,405 | 2,025 | 3.36M |
| December 24, 2025 | 2,150 | 2,035 | 2,035 | 2,190 | 2,010 | 1.1M |
| December 23, 2025 | 2,335 | 2,150 | 2,150 | 2,345 | 2,120 | 1.33M |
| December 22, 2025 | 2,205 | 2,300 | 2,300 | 2,340 | 2,195 | 1.59M |
| December 19, 2025 | 2,295 | 2,190 | 2,190 | 2,360 | 2,170 | 1.56M |
| December 18, 2025 | 2,380 | 2,270 | 2,270 | 2,390 | 2,225 | 953,618 |
| December 17, 2025 | 2,535 | 2,405 | 2,405 | 2,585 | 2,225 | 2.05M |
| December 16, 2025 | 2,705 | 2,525 | 2,525 | 2,735 | 2,445 | 1.94M |
| December 15, 2025 | 2,665 | 2,660 | 2,660 | 2,800 | 2,610 | 3.91M |
| December 12, 2025 | 2,675 | 2,590 | 2,590 | 2,775 | 2,470 | 6.26M |
| December 11, 2025 | 2,290 | 2,590 | 2,590 | 2,830 | 2,270 | 22.08M |
| December 10, 2025 | 2,330 | 2,245 | 2,245 | 2,420 | 2,230 | 4.32M |
| December 09, 2025 | 2,385 | 2,325 | 2,325 | 2,550 | 2,180 | 11.78M |
| December 08, 2025 | 2,305 | 2,315 | 2,315 | 2,680 | 1,980 | 37.09M |
| December 05, 2025 | 2,130 | 2,200 | 2,200 | 2,445 | 2,090 | 27.5M |
| December 04, 2025 | 1,498 | 1,883 | 1,883 | 1,883 | 1,462 | 24.94M |
| December 03, 2025 | 1,300 | 1,449 | 1,449 | 1,600 | 1,290 | 10.91M |
| December 02, 2025 | 1,288 | 1,304 | 1,304 | 1,313 | 1,286 | 97,573 |
| December 01, 2025 | 1,293 | 1,288 | 1,288 | 1,310 | 1,280 | 85,411 |
| November 28, 2025 | 1,272 | 1,293 | 1,293 | 1,300 | 1,256 | 58,874 |
| November 27, 2025 | 1,290 | 1,271 | 1,271 | 1,314 | 1,240 | 118,961 |
| November 26, 2025 | 1,255 | 1,290 | 1,290 | 1,300 | 1,255 | 118,298 |
| November 25, 2025 | 1,256 | 1,255 | 1,255 | 1,280 | 1,250 | 97,132 |
| November 24, 2025 | 1,229 | 1,261 | 1,261 | 1,305 | 1,229 | 247,568 |
| November 21, 2025 | 1,256 | 1,228 | 1,228 | 1,256 | 1,220 | 77,716 |
| November 20, 2025 | 1,278 | 1,252 | 1,252 | 1,278 | 1,209 | 86,874 |
| November 19, 2025 | 1,214 | 1,207 | 1,207 | 1,226 | 1,192 | 79,252 |
| November 18, 2025 | 1,265 | 1,213 | 1,213 | 1,265 | 1,213 | 109,692 |
| November 17, 2025 | 1,258 | 1,242 | 1,242 | 1,263 | 1,235 | 132,732 |
| November 14, 2025 | 1,271 | 1,258 | 1,258 | 1,310 | 1,238 | 218,698 |
| November 13, 2025 | 1,270 | 1,272 | 1,272 | 1,292 | 1,261 | 112,131 |
| November 12, 2025 | 1,245 | 1,274 | 1,274 | 1,282 | 1,237 | 121,947 |
| November 11, 2025 | 1,243 | 1,247 | 1,247 | 1,278 | 1,243 | 63,265 |
| November 10, 2025 | 1,238 | 1,258 | 1,258 | 1,285 | 1,234 | 95,613 |
| November 07, 2025 | 1,252 | 1,238 | 1,238 | 1,254 | 1,215 | 113,837 |
| November 06, 2025 | 1,232 | 1,252 | 1,252 | 1,256 | 1,220 | 100,519 |
| November 05, 2025 | 1,248 | 1,242 | 1,242 | 1,249 | 1,205 | 244,863 |
| November 04, 2025 | 1,228 | 1,248 | 1,248 | 1,281 | 1,217 | 154,028 |
| November 03, 2025 | 1,272 | 1,228 | 1,228 | 1,280 | 1,219 | 270,567 |
| October 31, 2025 | 1,291 | 1,272 | 1,272 | 1,313 | 1,267 | 171,867 |
| October 30, 2025 | 1,339 | 1,291 | 1,291 | 1,340 | 1,270 | 332,460 |
| October 29, 2025 | 1,328 | 1,336 | 1,336 | 1,409 | 1,327 | 429,594 |
| October 28, 2025 | 1,366 | 1,342 | 1,342 | 1,366 | 1,305 | 132,021 |
| October 27, 2025 | 1,335 | 1,366 | 1,366 | 1,400 | 1,330 | 217,671 |
| October 24, 2025 | 1,325 | 1,328 | 1,328 | 1,335 | 1,310 | 133,051 |
| October 23, 2025 | 1,341 | 1,325 | 1,325 | 1,351 | 1,321 | 139,951 |
| October 22, 2025 | 1,341 | 1,352 | 1,352 | 1,368 | 1,304 | 139,395 |
| October 21, 2025 | 1,331 | 1,356 | 1,356 | 1,369 | 1,329 | 215,350 |
| October 20, 2025 | 1,298 | 1,331 | 1,331 | 1,344 | 1,298 | 163,383 |