1,868.00
-34(-1.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,918 | 1,868 | 1,868 | 1,918 | 1,844 | 238,573 |
| January 13, 2026 | 1,820 | 1,902 | 1,902 | 1,911 | 1,819 | 367,716 |
| January 12, 2026 | 1,832 | 1,820 | 1,820 | 1,841 | 1,805 | 138,995 |
| January 09, 2026 | 1,804 | 1,832 | 1,832 | 1,850 | 1,793 | 90,216 |
| January 08, 2026 | 1,793 | 1,798 | 1,798 | 1,809 | 1,784 | 74,488 |
| January 07, 2026 | 1,800 | 1,792 | 1,792 | 1,815 | 1,785 | 50,234 |
| January 06, 2026 | 1,803 | 1,800 | 1,800 | 1,820 | 1,785 | 73,777 |
| January 05, 2026 | 1,805 | 1,806 | 1,806 | 1,819 | 1,800 | 79,126 |
| January 02, 2026 | 1,804 | 1,805 | 1,805 | 1,821 | 1,797 | 49,812 |
| December 30, 2025 | 1,801 | 1,802 | 1,802 | 1,819 | 1,792 | 22,137 |
| December 29, 2025 | 1,849 | 1,801 | 1,801 | 1,849 | 1,788 | 27,687 |
| December 26, 2025 | 1,805 | 1,807 | 1,757 | 1,815 | 1,796 | 57,329 |
| December 24, 2025 | 1,819 | 1,806 | 1,806 | 1,819 | 1,800 | 27,648 |
| December 23, 2025 | 1,809 | 1,805 | 1,805 | 1,819 | 1,804 | 36,322 |
| December 22, 2025 | 1,834 | 1,814 | 1,814 | 1,834 | 1,807 | 40,045 |
| December 19, 2025 | 1,815 | 1,814 | 1,814 | 1,821 | 1,805 | 19,956 |
| December 18, 2025 | 1,807 | 1,810 | 1,810 | 1,819 | 1,796 | 30,927 |
| December 17, 2025 | 1,821 | 1,807 | 1,807 | 1,821 | 1,799 | 16,017 |
| December 16, 2025 | 1,818 | 1,804 | 1,804 | 1,818 | 1,798 | 20,213 |
| December 15, 2025 | 1,816 | 1,811 | 1,811 | 1,820 | 1,804 | 50,504 |
| December 12, 2025 | 1,822 | 1,816 | 1,816 | 1,822 | 1,809 | 35,944 |
| December 11, 2025 | 1,818 | 1,819 | 1,819 | 1,832 | 1,810 | 26,593 |
| December 10, 2025 | 1,815 | 1,818 | 1,818 | 1,857 | 1,796 | 10,511 |
| December 09, 2025 | 1,825 | 1,815 | 1,815 | 1,825 | 1,807 | 19,718 |
| December 08, 2025 | 1,845 | 1,826 | 1,826 | 1,845 | 1,817 | 24,204 |
| December 05, 2025 | 1,850 | 1,827 | 1,827 | 1,850 | 1,820 | 16,817 |
| December 04, 2025 | 1,818 | 1,818 | 1,818 | 1,833 | 1,810 | 36,624 |
| December 03, 2025 | 1,815 | 1,818 | 1,818 | 1,835 | 1,813 | 40,737 |
| December 02, 2025 | 1,819 | 1,823 | 1,823 | 1,828 | 1,804 | 8,616 |
| December 01, 2025 | 1,833 | 1,820 | 1,820 | 1,840 | 1,803 | 38,931 |
| November 28, 2025 | 1,800 | 1,833 | 1,833 | 1,837 | 1,797 | 30,609 |
| November 27, 2025 | 1,808 | 1,799 | 1,799 | 1,809 | 1,790 | 56,490 |
| November 26, 2025 | 1,813 | 1,805 | 1,805 | 1,831 | 1,800 | 37,926 |
| November 25, 2025 | 1,839 | 1,813 | 1,813 | 1,860 | 1,804 | 45,154 |
| November 24, 2025 | 1,817 | 1,810 | 1,810 | 1,818 | 1,791 | 34,065 |
| November 21, 2025 | 1,839 | 1,818 | 1,818 | 1,839 | 1,796 | 31,964 |
| November 20, 2025 | 1,804 | 1,840 | 1,840 | 1,840 | 1,800 | 32,647 |
| November 19, 2025 | 1,820 | 1,818 | 1,818 | 1,827 | 1,780 | 23,863 |
| November 18, 2025 | 1,813 | 1,820 | 1,820 | 1,855 | 1,792 | 31,883 |
| November 17, 2025 | 1,851 | 1,813 | 1,813 | 1,851 | 1,812 | 29,090 |
| November 14, 2025 | 1,814 | 1,842 | 1,842 | 1,855 | 1,806 | 43,223 |
| November 13, 2025 | 1,827 | 1,835 | 1,835 | 1,847 | 1,820 | 18,346 |
| November 12, 2025 | 1,816 | 1,826 | 1,826 | 1,833 | 1,813 | 26,405 |
| November 11, 2025 | 1,821 | 1,815 | 1,815 | 1,845 | 1,807 | 67,418 |
| November 10, 2025 | 1,800 | 1,821 | 1,821 | 1,824 | 1,800 | 99,685 |
| November 07, 2025 | 1,835 | 1,812 | 1,812 | 1,843 | 1,790 | 50,436 |
| November 06, 2025 | 1,816 | 1,835 | 1,835 | 1,845 | 1,790 | 66,931 |
| November 05, 2025 | 1,852 | 1,790 | 1,790 | 1,868 | 1,760 | 150,475 |
| November 04, 2025 | 1,879 | 1,852 | 1,852 | 1,904 | 1,844 | 96,529 |
| November 03, 2025 | 1,913 | 1,884 | 1,884 | 1,920 | 1,880 | 81,915 |
| October 31, 2025 | 1,946 | 1,913 | 1,913 | 1,946 | 1,904 | 64,503 |
| October 30, 2025 | 1,980 | 1,946 | 1,946 | 1,990 | 1,940 | 48,507 |
| October 29, 2025 | 1,960 | 1,980 | 1,980 | 1,987 | 1,955 | 68,681 |
| October 28, 2025 | 1,980 | 1,960 | 1,960 | 1,989 | 1,953 | 49,698 |
| October 27, 2025 | 1,971 | 1,980 | 1,980 | 1,995 | 1,946 | 78,509 |
| October 24, 2025 | 1,975 | 1,971 | 1,971 | 1,995 | 1,951 | 40,835 |
| October 23, 2025 | 1,976 | 1,986 | 1,986 | 1,986 | 1,960 | 35,832 |
| October 22, 2025 | 1,946 | 1,976 | 1,976 | 1,976 | 1,936 | 28,748 |
| October 21, 2025 | 1,981 | 1,956 | 1,956 | 1,983 | 1,930 | 56,843 |
| October 20, 2025 | 1,978 | 1,970 | 1,970 | 1,990 | 1,965 | 40,401 |