1,407.00
-61(-4.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,468 | 1,407 | 1,407 | 1,596 | 1,350 | 4.99M |
| January 13, 2026 | 1,428 | 1,468 | 1,468 | 1,747 | 1,411 | 19.16M |
| January 12, 2026 | 1,236 | 1,344 | 1,344 | 1,349 | 1,236 | 859,635 |
| January 09, 2026 | 1,227 | 1,236 | 1,236 | 1,252 | 1,226 | 141,337 |
| January 08, 2026 | 1,260 | 1,227 | 1,227 | 1,261 | 1,225 | 238,804 |
| January 07, 2026 | 1,296 | 1,260 | 1,260 | 1,296 | 1,236 | 203,967 |
| January 06, 2026 | 1,281 | 1,284 | 1,284 | 1,315 | 1,273 | 302,878 |
| January 05, 2026 | 1,246 | 1,280 | 1,280 | 1,290 | 1,246 | 264,972 |
| January 02, 2026 | 1,234 | 1,246 | 1,246 | 1,254 | 1,217 | 204,463 |
| December 30, 2025 | 1,265 | 1,234 | 1,234 | 1,265 | 1,230 | 119,413 |
| December 29, 2025 | 1,228 | 1,265 | 1,265 | 1,275 | 1,221 | 231,713 |
| December 28, 2025 | 1,228 | 1,265 | 1,265 | 1,275 | 1,221 | 231,713 |
| December 26, 2025 | 1,232 | 1,229 | 1,229 | 1,250 | 1,214 | 163,199 |
| December 24, 2025 | 1,240 | 1,240 | 1,240 | 1,254 | 1,232 | 81,850 |
| December 23, 2025 | 1,285 | 1,240 | 1,240 | 1,285 | 1,238 | 134,572 |
| December 22, 2025 | 1,239 | 1,256 | 1,256 | 1,288 | 1,239 | 143,047 |
| December 19, 2025 | 1,245 | 1,239 | 1,239 | 1,247 | 1,210 | 140,119 |
| December 18, 2025 | 1,251 | 1,240 | 1,240 | 1,257 | 1,225 | 199,763 |
| December 17, 2025 | 1,269 | 1,257 | 1,257 | 1,280 | 1,251 | 86,754 |
| December 16, 2025 | 1,277 | 1,260 | 1,260 | 1,288 | 1,260 | 208,208 |
| December 15, 2025 | 1,300 | 1,289 | 1,289 | 1,308 | 1,281 | 129,947 |
| December 12, 2025 | 1,275 | 1,309 | 1,309 | 1,314 | 1,275 | 186,962 |
| December 11, 2025 | 1,281 | 1,275 | 1,275 | 1,304 | 1,264 | 215,804 |
| December 10, 2025 | 1,270 | 1,281 | 1,281 | 1,316 | 1,270 | 94,606 |
| December 09, 2025 | 1,337 | 1,297 | 1,297 | 1,337 | 1,293 | 138,036 |
| December 08, 2025 | 1,329 | 1,322 | 1,322 | 1,336 | 1,308 | 140,805 |
| December 05, 2025 | 1,316 | 1,327 | 1,327 | 1,341 | 1,298 | 199,610 |
| December 04, 2025 | 1,381 | 1,315 | 1,315 | 1,381 | 1,312 | 215,623 |
| December 03, 2025 | 1,314 | 1,358 | 1,358 | 1,378 | 1,314 | 348,801 |
| December 02, 2025 | 1,284 | 1,325 | 1,325 | 1,330 | 1,253 | 353,707 |
| December 01, 2025 | 1,308 | 1,284 | 1,284 | 1,348 | 1,280 | 239,716 |
| November 28, 2025 | 1,312 | 1,321 | 1,321 | 1,369 | 1,288 | 257,436 |
| November 27, 2025 | 1,349 | 1,311 | 1,311 | 1,349 | 1,284 | 199,473 |
| November 26, 2025 | 1,272 | 1,313 | 1,313 | 1,318 | 1,272 | 155,369 |
| November 25, 2025 | 1,260 | 1,272 | 1,272 | 1,291 | 1,260 | 71,460 |
| November 24, 2025 | 1,268 | 1,260 | 1,260 | 1,289 | 1,255 | 139,708 |
| November 21, 2025 | 1,350 | 1,274 | 1,274 | 1,350 | 1,270 | 213,979 |
| November 20, 2025 | 1,304 | 1,352 | 1,352 | 1,363 | 1,302 | 225,756 |
| November 19, 2025 | 1,310 | 1,300 | 1,300 | 1,337 | 1,259 | 261,551 |
| November 18, 2025 | 1,332 | 1,310 | 1,310 | 1,377 | 1,298 | 258,998 |
| November 17, 2025 | 1,345 | 1,321 | 1,321 | 1,350 | 1,320 | 227,227 |
| November 14, 2025 | 1,375 | 1,336 | 1,336 | 1,380 | 1,334 | 249,896 |
| November 13, 2025 | 1,372 | 1,375 | 1,375 | 1,385 | 1,357 | 171,972 |
| November 12, 2025 | 1,375 | 1,373 | 1,373 | 1,378 | 1,345 | 281,951 |
| November 11, 2025 | 1,418 | 1,375 | 1,375 | 1,425 | 1,365 | 352,345 |
| November 10, 2025 | 1,363 | 1,418 | 1,418 | 1,435 | 1,363 | 240,251 |
| November 07, 2025 | 1,400 | 1,399 | 1,399 | 1,420 | 1,381 | 394,840 |
| November 06, 2025 | 1,507 | 1,425 | 1,425 | 1,515 | 1,410 | 429,560 |
| November 05, 2025 | 1,540 | 1,476 | 1,476 | 1,540 | 1,411 | 819,052 |
| November 04, 2025 | 1,621 | 1,514 | 1,514 | 1,621 | 1,512 | 671,939 |
| November 03, 2025 | 1,614 | 1,589 | 1,589 | 1,655 | 1,580 | 1.47M |
| October 31, 2025 | 1,535 | 1,572 | 1,572 | 1,607 | 1,482 | 1.14M |
| October 30, 2025 | 1,583 | 1,534 | 1,534 | 1,586 | 1,515 | 1.13M |
| October 29, 2025 | 1,667 | 1,583 | 1,583 | 1,714 | 1,583 | 1.82M |
| October 28, 2025 | 1,650 | 1,617 | 1,617 | 1,746 | 1,616 | 2.81M |
| October 27, 2025 | 1,582 | 1,638 | 1,638 | 1,998 | 1,582 | 14.15M |
| October 24, 2025 | 1,667 | 1,568 | 1,568 | 1,689 | 1,512 | 3.4M |
| October 23, 2025 | 1,515 | 1,736 | 1,736 | 1,800 | 1,462 | 13.85M |
| October 22, 2025 | 1,281 | 1,456 | 1,456 | 1,540 | 1,269 | 3.97M |
| October 21, 2025 | 1,331 | 1,281 | 1,281 | 1,338 | 1,276 | 367,625 |