66,500.00
-1000(-1.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 66,200 | 67,500 | 67,500 | 67,800 | 66,000 | 8,801 |
| January 13, 2026 | 66,600 | 66,200 | 66,200 | 66,600 | 64,700 | 3,945 |
| January 12, 2026 | 64,500 | 65,400 | 65,400 | 65,400 | 64,100 | 7,448 |
| January 09, 2026 | 65,300 | 64,500 | 64,500 | 65,600 | 64,300 | 13,225 |
| January 08, 2026 | 67,100 | 65,100 | 65,100 | 67,100 | 65,100 | 16,408 |
| January 07, 2026 | 66,700 | 67,100 | 67,100 | 67,800 | 66,500 | 7,766 |
| January 06, 2026 | 66,000 | 67,200 | 67,200 | 67,400 | 65,000 | 8,825 |
| January 05, 2026 | 65,500 | 65,800 | 65,800 | 66,200 | 65,300 | 5,177 |
| January 02, 2026 | 66,500 | 65,300 | 65,300 | 66,500 | 64,900 | 7,982 |
| December 30, 2025 | 66,100 | 66,500 | 66,500 | 67,000 | 66,100 | 3,535 |
| December 29, 2025 | 66,800 | 66,100 | 66,100 | 66,800 | 65,600 | 8,010 |
| December 26, 2025 | 68,800 | 67,200 | 67,200 | 68,800 | 66,800 | 16,687 |
| December 24, 2025 | 67,800 | 67,800 | 67,800 | 69,100 | 66,900 | 14,640 |
| December 23, 2025 | 67,700 | 67,800 | 67,800 | 69,300 | 66,800 | 13,196 |
| December 22, 2025 | 68,000 | 67,500 | 67,500 | 68,500 | 67,300 | 9,451 |
| December 19, 2025 | 67,400 | 68,000 | 68,000 | 68,400 | 66,700 | 11,629 |
| December 18, 2025 | 68,700 | 67,300 | 67,300 | 68,800 | 67,100 | 13,500 |
| December 17, 2025 | 69,100 | 68,700 | 68,700 | 70,000 | 68,200 | 10,573 |
| December 16, 2025 | 70,600 | 69,800 | 69,800 | 70,600 | 68,000 | 19,406 |
| December 15, 2025 | 69,700 | 70,200 | 70,200 | 70,500 | 69,000 | 10,584 |
| December 12, 2025 | 68,700 | 69,900 | 69,900 | 70,000 | 68,600 | 13,390 |
| December 11, 2025 | 68,200 | 68,200 | 68,200 | 68,800 | 67,400 | 7,123 |
| December 10, 2025 | 68,200 | 67,200 | 67,200 | 68,500 | 67,200 | 4,055 |
| December 09, 2025 | 67,300 | 68,200 | 68,200 | 68,700 | 66,800 | 4,990 |
| December 08, 2025 | 67,000 | 67,800 | 67,800 | 68,700 | 67,000 | 15,874 |
| December 05, 2025 | 65,400 | 66,700 | 66,700 | 66,900 | 65,100 | 6,017 |
| December 04, 2025 | 66,100 | 66,000 | 66,000 | 66,700 | 65,100 | 8,842 |
| December 03, 2025 | 64,400 | 66,100 | 66,100 | 66,500 | 64,400 | 13,759 |
| December 02, 2025 | 63,400 | 64,400 | 64,400 | 64,600 | 60,300 | 9,308 |
| December 01, 2025 | 63,000 | 63,400 | 63,400 | 63,800 | 62,700 | 4,936 |
| November 28, 2025 | 63,400 | 62,900 | 62,900 | 63,400 | 62,500 | 5,652 |
| November 27, 2025 | 62,700 | 62,500 | 62,500 | 63,300 | 62,500 | 5,194 |
| November 26, 2025 | 62,600 | 62,500 | 62,500 | 62,700 | 61,800 | 4,020 |
| November 25, 2025 | 61,500 | 62,000 | 62,000 | 62,800 | 61,300 | 7,978 |
| November 24, 2025 | 61,500 | 61,000 | 61,000 | 62,800 | 60,800 | 7,128 |
| November 21, 2025 | 62,000 | 61,200 | 61,200 | 62,200 | 61,100 | 11,599 |
| November 20, 2025 | 62,300 | 62,600 | 62,600 | 63,000 | 62,300 | 5,049 |
| November 19, 2025 | 62,400 | 62,100 | 62,100 | 63,100 | 61,200 | 4,588 |
| November 18, 2025 | 64,200 | 62,000 | 62,000 | 64,200 | 62,000 | 7,314 |
| November 17, 2025 | 64,500 | 64,200 | 64,200 | 64,500 | 63,900 | 5,932 |
| November 14, 2025 | 63,800 | 64,100 | 64,100 | 65,200 | 63,700 | 9,443 |
| November 13, 2025 | 64,400 | 64,600 | 64,600 | 66,000 | 63,800 | 13,750 |
| November 12, 2025 | 62,900 | 63,800 | 63,800 | 64,200 | 62,500 | 11,264 |
| November 11, 2025 | 63,600 | 62,800 | 62,800 | 64,400 | 62,200 | 11,136 |
| November 10, 2025 | 63,000 | 63,600 | 63,600 | 66,000 | 62,700 | 35,545 |
| November 07, 2025 | 61,100 | 62,600 | 62,600 | 62,900 | 61,000 | 11,547 |
| November 06, 2025 | 62,300 | 61,900 | 61,900 | 62,600 | 61,100 | 9,681 |
| November 05, 2025 | 60,900 | 61,500 | 61,500 | 62,400 | 60,000 | 15,136 |
| November 04, 2025 | 61,900 | 61,400 | 61,400 | 61,900 | 61,200 | 2,883 |
| November 03, 2025 | 61,900 | 61,800 | 61,800 | 63,400 | 61,600 | 5,154 |
| October 31, 2025 | 62,100 | 61,900 | 61,900 | 62,100 | 61,200 | 1,785 |
| October 30, 2025 | 62,200 | 62,100 | 62,100 | 62,600 | 61,700 | 3,158 |
| October 29, 2025 | 61,700 | 62,700 | 62,700 | 62,900 | 61,700 | 8,792 |
| October 28, 2025 | 62,200 | 61,600 | 61,600 | 62,200 | 61,100 | 2,587 |
| October 27, 2025 | 61,100 | 61,500 | 61,500 | 61,700 | 61,100 | 5,559 |
| October 24, 2025 | 61,000 | 61,100 | 61,100 | 61,600 | 60,600 | 4,575 |
| October 23, 2025 | 61,500 | 61,000 | 61,000 | 61,700 | 60,700 | 2,993 |
| October 22, 2025 | 60,200 | 61,200 | 61,200 | 61,500 | 59,700 | 3,908 |
| October 21, 2025 | 60,900 | 60,300 | 60,300 | 61,000 | 59,800 | 7,544 |
| October 20, 2025 | 60,000 | 60,200 | 60,200 | 60,600 | 59,200 | 9,423 |