1,218.00
+11(+0.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,211 | 1,218 | 1,218 | 1,221 | 1,190 | 104,360 |
| January 13, 2026 | 1,198 | 1,207 | 1,207 | 1,224 | 1,184 | 123,175 |
| January 12, 2026 | 1,190 | 1,198 | 1,198 | 1,200 | 1,174 | 86,330 |
| January 09, 2026 | 1,210 | 1,190 | 1,190 | 1,213 | 1,185 | 81,015 |
| January 08, 2026 | 1,189 | 1,195 | 1,195 | 1,205 | 1,171 | 88,249 |
| January 07, 2026 | 1,169 | 1,189 | 1,189 | 1,213 | 1,151 | 147,904 |
| January 06, 2026 | 1,189 | 1,169 | 1,169 | 1,190 | 1,160 | 128,417 |
| January 05, 2026 | 1,216 | 1,189 | 1,189 | 1,216 | 1,185 | 176,172 |
| January 02, 2026 | 1,234 | 1,205 | 1,205 | 1,267 | 1,198 | 125,025 |
| December 30, 2025 | 1,213 | 1,234 | 1,234 | 1,256 | 1,195 | 362,500 |
| December 29, 2025 | 1,195 | 1,203 | 1,203 | 1,225 | 1,189 | 94,712 |
| December 26, 2025 | 1,192 | 1,195 | 1,180 | 1,219 | 1,192 | 69,413 |
| December 24, 2025 | 1,201 | 1,192 | 1,192 | 1,239 | 1,130 | 286,478 |
| December 23, 2025 | 1,245 | 1,214 | 1,214 | 1,245 | 1,190 | 115,557 |
| December 22, 2025 | 1,223 | 1,228 | 1,228 | 1,235 | 1,202 | 347,376 |
| December 19, 2025 | 1,174 | 1,212 | 1,212 | 1,226 | 1,170 | 212,222 |
| December 18, 2025 | 1,200 | 1,174 | 1,174 | 1,200 | 1,173 | 130,724 |
| December 17, 2025 | 1,192 | 1,201 | 1,201 | 1,210 | 1,175 | 220,834 |
| December 16, 2025 | 1,220 | 1,192 | 1,192 | 1,220 | 1,183 | 213,021 |
| December 15, 2025 | 1,200 | 1,220 | 1,220 | 1,228 | 1,175 | 490,216 |
| December 12, 2025 | 1,159 | 1,200 | 1,200 | 1,391 | 1,151 | 4.12M |
| December 11, 2025 | 1,120 | 1,159 | 1,159 | 1,212 | 1,120 | 500,174 |
| December 10, 2025 | 1,117 | 1,120 | 1,120 | 1,158 | 1,111 | 217,671 |
| December 09, 2025 | 1,138 | 1,115 | 1,115 | 1,138 | 1,110 | 311,170 |
| December 08, 2025 | 1,187 | 1,141 | 1,141 | 1,193 | 1,140 | 565,559 |
| December 05, 2025 | 1,102 | 1,187 | 1,187 | 1,432 | 1,097 | 8M |
| December 04, 2025 | 1,102 | 1,102 | 1,102 | 1,104 | 1,095 | 33,240 |
| December 03, 2025 | 1,088 | 1,102 | 1,102 | 1,105 | 1,072 | 71,453 |
| December 02, 2025 | 1,073 | 1,078 | 1,078 | 1,079 | 1,053 | 47,202 |
| December 01, 2025 | 1,079 | 1,069 | 1,069 | 1,079 | 1,065 | 35,213 |
| November 28, 2025 | 1,069 | 1,069 | 1,069 | 1,077 | 1,068 | 26,563 |
| November 27, 2025 | 1,068 | 1,069 | 1,069 | 1,073 | 1,067 | 36,342 |
| November 26, 2025 | 1,070 | 1,068 | 1,068 | 1,070 | 1,060 | 26,905 |
| November 25, 2025 | 1,093 | 1,064 | 1,064 | 1,107 | 1,059 | 37,959 |
| November 24, 2025 | 1,092 | 1,093 | 1,093 | 1,108 | 1,087 | 21,888 |
| November 21, 2025 | 1,094 | 1,099 | 1,099 | 1,107 | 1,089 | 60,449 |
| November 20, 2025 | 1,087 | 1,103 | 1,103 | 1,120 | 1,085 | 39,751 |
| November 19, 2025 | 1,110 | 1,090 | 1,090 | 1,116 | 1,079 | 44,133 |
| November 18, 2025 | 1,120 | 1,100 | 1,100 | 1,120 | 1,095 | 58,870 |
| November 17, 2025 | 1,126 | 1,116 | 1,116 | 1,131 | 1,101 | 71,774 |
| November 14, 2025 | 1,085 | 1,118 | 1,118 | 1,131 | 1,080 | 183,731 |
| November 13, 2025 | 1,057 | 1,093 | 1,093 | 1,093 | 1,057 | 96,607 |
| November 12, 2025 | 1,039 | 1,057 | 1,057 | 1,058 | 1,006 | 72,309 |
| November 11, 2025 | 1,035 | 1,039 | 1,039 | 1,039 | 1,017 | 31,921 |
| November 10, 2025 | 1,003 | 1,027 | 1,027 | 1,030 | 1,003 | 66,081 |
| November 07, 2025 | 1,020 | 1,005 | 1,005 | 1,020 | 1,002 | 54,075 |
| November 06, 2025 | 1,039 | 1,022 | 1,022 | 1,039 | 1,009 | 36,516 |
| November 05, 2025 | 1,108 | 1,034 | 1,034 | 1,108 | 1,020 | 275,908 |
| November 04, 2025 | 1,001 | 1,035 | 1,035 | 1,035 | 997 | 314,215 |
| November 03, 2025 | 1,017 | 1,014 | 1,014 | 1,030 | 999 | 164,469 |
| October 31, 2025 | 1,010 | 1,017 | 1,017 | 1,036 | 1,008 | 60,562 |
| October 30, 2025 | 1,028 | 1,007 | 1,007 | 1,031 | 1,007 | 93,485 |
| October 29, 2025 | 1,033 | 1,031 | 1,031 | 1,033 | 1,025 | 48,935 |
| October 28, 2025 | 1,046 | 1,033 | 1,033 | 1,046 | 1,030 | 50,653 |
| October 27, 2025 | 1,039 | 1,038 | 1,038 | 1,049 | 1,027 | 113,062 |
| October 24, 2025 | 1,054 | 1,040 | 1,040 | 1,054 | 1,033 | 107,676 |
| October 23, 2025 | 1,067 | 1,054 | 1,054 | 1,067 | 1,049 | 38,179 |
| October 22, 2025 | 1,063 | 1,064 | 1,064 | 1,064 | 1,042 | 109,079 |
| October 21, 2025 | 1,066 | 1,057 | 1,057 | 1,066 | 1,054 | 43,112 |
| October 20, 2025 | 1,061 | 1,056 | 1,056 | 1,065 | 1,055 | 56,448 |