2,565.00
-250(-8.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,030 | 2,815 | 2,815 | 3,110 | 2,800 | 2.88M |
| January 13, 2026 | 3,300 | 3,105 | 3,105 | 3,620 | 2,850 | 6.07M |
| January 12, 2026 | 2,880 | 3,145 | 3,145 | 3,380 | 2,835 | 9.38M |
| January 09, 2026 | 2,590 | 2,710 | 2,710 | 3,165 | 2,585 | 17.96M |
| January 08, 2026 | 1,914 | 2,435 | 2,435 | 2,435 | 1,914 | 2.18M |
| January 07, 2026 | 1,945 | 1,875 | 1,875 | 1,945 | 1,870 | 818,730 |
| January 06, 2026 | 2,200 | 1,940 | 1,940 | 2,200 | 1,896 | 1.36M |
| January 05, 2026 | 1,692 | 2,095 | 2,095 | 2,195 | 1,692 | 17.6M |
| January 02, 2026 | 1,683 | 1,690 | 1,690 | 1,960 | 1,648 | 13.89M |
| December 30, 2025 | 1,168 | 1,518 | 1,518 | 1,518 | 1,168 | 5.89M |
| December 29, 2025 | 1,135 | 1,168 | 1,168 | 1,206 | 1,113 | 535,639 |
| December 26, 2025 | 1,115 | 1,140 | 1,140 | 1,273 | 1,095 | 1.68M |
| December 24, 2025 | 1,116 | 1,115 | 1,115 | 1,119 | 1,100 | 27,318 |
| December 23, 2025 | 1,135 | 1,114 | 1,114 | 1,140 | 1,096 | 41,137 |
| December 22, 2025 | 1,149 | 1,128 | 1,128 | 1,149 | 1,127 | 53,720 |
| December 19, 2025 | 1,129 | 1,140 | 1,140 | 1,149 | 1,119 | 21,392 |
| December 18, 2025 | 1,090 | 1,129 | 1,129 | 1,132 | 1,090 | 72,306 |
| December 17, 2025 | 1,105 | 1,091 | 1,091 | 1,105 | 1,090 | 6,681 |
| December 16, 2025 | 1,120 | 1,095 | 1,095 | 1,139 | 1,095 | 18,346 |
| December 15, 2025 | 1,140 | 1,131 | 1,131 | 1,144 | 1,119 | 17,993 |
| December 12, 2025 | 1,148 | 1,132 | 1,132 | 1,166 | 1,130 | 26,453 |
| December 11, 2025 | 1,152 | 1,160 | 1,160 | 1,169 | 1,145 | 37,015 |
| December 10, 2025 | 1,158 | 1,152 | 1,152 | 1,165 | 1,140 | 21,322 |
| December 09, 2025 | 1,123 | 1,158 | 1,158 | 1,169 | 1,115 | 129,057 |
| December 08, 2025 | 1,103 | 1,115 | 1,115 | 1,130 | 1,090 | 37,521 |
| December 05, 2025 | 1,073 | 1,106 | 1,106 | 1,120 | 1,072 | 40,388 |
| December 04, 2025 | 1,077 | 1,085 | 1,085 | 1,109 | 1,077 | 32,944 |
| December 03, 2025 | 1,085 | 1,090 | 1,090 | 1,099 | 1,079 | 23,534 |
| December 02, 2025 | 1,070 | 1,074 | 1,074 | 1,084 | 1,061 | 14,567 |
| December 01, 2025 | 1,056 | 1,070 | 1,070 | 1,075 | 1,056 | 33,084 |
| November 28, 2025 | 1,055 | 1,066 | 1,066 | 1,075 | 1,055 | 27,000 |
| November 27, 2025 | 1,055 | 1,052 | 1,052 | 1,076 | 1,045 | 37,949 |
| November 26, 2025 | 1,050 | 1,047 | 1,047 | 1,053 | 1,040 | 16,584 |
| November 25, 2025 | 1,049 | 1,050 | 1,050 | 1,056 | 1,043 | 22,393 |
| November 24, 2025 | 1,043 | 1,054 | 1,054 | 1,054 | 1,041 | 32,197 |
| November 21, 2025 | 1,075 | 1,046 | 1,046 | 1,075 | 1,045 | 20,732 |
| November 20, 2025 | 1,050 | 1,067 | 1,067 | 1,068 | 1,050 | 9,286 |
| November 19, 2025 | 1,051 | 1,056 | 1,056 | 1,056 | 1,039 | 17,032 |
| November 18, 2025 | 1,079 | 1,051 | 1,051 | 1,091 | 1,050 | 89,441 |
| November 17, 2025 | 1,101 | 1,090 | 1,090 | 1,101 | 1,086 | 96,835 |
| November 14, 2025 | 1,113 | 1,110 | 1,110 | 1,118 | 1,105 | 19,818 |
| November 13, 2025 | 1,112 | 1,113 | 1,113 | 1,124 | 1,110 | 15,773 |
| November 12, 2025 | 1,096 | 1,124 | 1,124 | 1,124 | 1,090 | 11,177 |
| November 11, 2025 | 1,134 | 1,092 | 1,092 | 1,134 | 1,090 | 34,725 |
| November 10, 2025 | 1,101 | 1,124 | 1,124 | 1,126 | 1,098 | 67,228 |
| November 07, 2025 | 1,114 | 1,101 | 1,101 | 1,127 | 1,094 | 27,011 |
| November 06, 2025 | 1,090 | 1,133 | 1,133 | 1,139 | 1,079 | 32,303 |
| November 05, 2025 | 1,115 | 1,090 | 1,090 | 1,115 | 1,075 | 135,301 |
| November 04, 2025 | 1,127 | 1,115 | 1,115 | 1,131 | 1,102 | 77,258 |
| November 03, 2025 | 1,142 | 1,127 | 1,127 | 1,164 | 1,122 | 184,113 |
| October 31, 2025 | 1,165 | 1,141 | 1,141 | 1,165 | 1,131 | 100,571 |
| October 30, 2025 | 1,190 | 1,162 | 1,162 | 1,198 | 1,151 | 106,611 |
| October 29, 2025 | 1,193 | 1,193 | 1,193 | 1,200 | 1,179 | 32,440 |
| October 28, 2025 | 1,194 | 1,193 | 1,193 | 1,216 | 1,184 | 60,829 |
| October 27, 2025 | 1,173 | 1,194 | 1,194 | 1,195 | 1,172 | 75,712 |
| October 24, 2025 | 1,186 | 1,173 | 1,173 | 1,187 | 1,162 | 75,903 |
| October 23, 2025 | 1,183 | 1,186 | 1,186 | 1,193 | 1,175 | 85,057 |
| October 22, 2025 | 1,158 | 1,175 | 1,175 | 1,179 | 1,153 | 74,351 |
| October 21, 2025 | 1,170 | 1,159 | 1,159 | 1,172 | 1,154 | 109,222 |
| October 20, 2025 | 1,158 | 1,161 | 1,161 | 1,322 | 1,147 | 2M |