1,600.00
+100(+6.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,486 | 1,600 | 1,600 | 1,665 | 1,466 | 4.17M |
| January 13, 2026 | 1,425 | 1,500 | 1,500 | 1,511 | 1,424 | 1.6M |
| January 12, 2026 | 1,440 | 1,425 | 1,425 | 1,440 | 1,397 | 366,451 |
| January 09, 2026 | 1,378 | 1,414 | 1,414 | 1,414 | 1,370 | 511,879 |
| January 08, 2026 | 1,383 | 1,374 | 1,374 | 1,383 | 1,330 | 390,905 |
| January 07, 2026 | 1,374 | 1,378 | 1,378 | 1,392 | 1,365 | 214,063 |
| January 06, 2026 | 1,384 | 1,373 | 1,373 | 1,420 | 1,369 | 363,623 |
| January 05, 2026 | 1,385 | 1,383 | 1,383 | 1,400 | 1,372 | 332,808 |
| January 02, 2026 | 1,390 | 1,384 | 1,384 | 1,395 | 1,377 | 221,117 |
| December 30, 2025 | 1,386 | 1,390 | 1,390 | 1,401 | 1,381 | 226,664 |
| December 29, 2025 | 1,372 | 1,385 | 1,385 | 1,385 | 1,354 | 236,841 |
| December 26, 2025 | 1,363 | 1,371 | 1,371 | 1,379 | 1,361 | 122,901 |
| December 24, 2025 | 1,354 | 1,365 | 1,365 | 1,375 | 1,349 | 128,685 |
| December 23, 2025 | 1,380 | 1,354 | 1,354 | 1,389 | 1,346 | 146,077 |
| December 22, 2025 | 1,376 | 1,382 | 1,382 | 1,385 | 1,368 | 204,638 |
| December 19, 2025 | 1,336 | 1,364 | 1,364 | 1,368 | 1,329 | 181,166 |
| December 18, 2025 | 1,349 | 1,335 | 1,335 | 1,357 | 1,334 | 156,420 |
| December 17, 2025 | 1,346 | 1,353 | 1,353 | 1,363 | 1,333 | 141,719 |
| December 16, 2025 | 1,365 | 1,346 | 1,346 | 1,373 | 1,331 | 246,626 |
| December 15, 2025 | 1,350 | 1,364 | 1,364 | 1,376 | 1,350 | 295,767 |
| December 12, 2025 | 1,356 | 1,355 | 1,355 | 1,358 | 1,342 | 150,496 |
| December 11, 2025 | 1,338 | 1,344 | 1,344 | 1,345 | 1,328 | 150,244 |
| December 10, 2025 | 1,359 | 1,329 | 1,329 | 1,359 | 1,327 | 132,946 |
| December 09, 2025 | 1,362 | 1,352 | 1,352 | 1,363 | 1,344 | 173,441 |
| December 08, 2025 | 1,376 | 1,362 | 1,362 | 1,377 | 1,348 | 170,730 |
| December 05, 2025 | 1,329 | 1,366 | 1,366 | 1,370 | 1,320 | 405,639 |
| December 04, 2025 | 1,326 | 1,323 | 1,323 | 1,338 | 1,321 | 189,010 |
| December 03, 2025 | 1,327 | 1,326 | 1,326 | 1,331 | 1,315 | 127,158 |
| December 02, 2025 | 1,315 | 1,326 | 1,326 | 1,335 | 1,313 | 259,927 |
| December 01, 2025 | 1,318 | 1,306 | 1,306 | 1,328 | 1,305 | 115,705 |
| November 28, 2025 | 1,297 | 1,316 | 1,316 | 1,321 | 1,297 | 182,957 |
| November 27, 2025 | 1,292 | 1,297 | 1,297 | 1,299 | 1,291 | 106,465 |
| November 26, 2025 | 1,279 | 1,291 | 1,291 | 1,294 | 1,274 | 138,258 |
| November 25, 2025 | 1,290 | 1,271 | 1,271 | 1,298 | 1,266 | 88,345 |
| November 24, 2025 | 1,312 | 1,287 | 1,287 | 1,312 | 1,283 | 71,279 |
| November 21, 2025 | 1,292 | 1,290 | 1,290 | 1,300 | 1,277 | 96,264 |
| November 20, 2025 | 1,295 | 1,303 | 1,303 | 1,315 | 1,285 | 132,848 |
| November 19, 2025 | 1,288 | 1,295 | 1,295 | 1,300 | 1,270 | 109,100 |
| November 18, 2025 | 1,310 | 1,296 | 1,296 | 1,319 | 1,288 | 174,517 |
| November 17, 2025 | 1,293 | 1,310 | 1,310 | 1,318 | 1,285 | 213,476 |
| November 14, 2025 | 1,308 | 1,286 | 1,286 | 1,308 | 1,285 | 206,825 |
| November 13, 2025 | 1,295 | 1,308 | 1,308 | 1,314 | 1,295 | 46,212 |
| November 12, 2025 | 1,290 | 1,307 | 1,307 | 1,310 | 1,290 | 156,718 |
| November 11, 2025 | 1,312 | 1,290 | 1,290 | 1,348 | 1,219 | 313,259 |
| November 10, 2025 | 1,286 | 1,310 | 1,310 | 1,314 | 1,277 | 129,431 |
| November 07, 2025 | 1,304 | 1,286 | 1,286 | 1,304 | 1,263 | 183,235 |
| November 06, 2025 | 1,301 | 1,306 | 1,306 | 1,317 | 1,292 | 118,568 |
| November 05, 2025 | 1,322 | 1,297 | 1,297 | 1,322 | 1,276 | 249,511 |
| November 04, 2025 | 1,326 | 1,322 | 1,322 | 1,340 | 1,312 | 285,822 |
| November 03, 2025 | 1,396 | 1,337 | 1,337 | 1,396 | 1,328 | 452,971 |
| October 31, 2025 | 1,380 | 1,388 | 1,388 | 1,412 | 1,380 | 242,139 |
| October 30, 2025 | 1,450 | 1,380 | 1,380 | 1,468 | 1,374 | 482,916 |
| October 29, 2025 | 1,387 | 1,385 | 1,385 | 1,400 | 1,370 | 178,235 |
| October 28, 2025 | 1,405 | 1,387 | 1,387 | 1,405 | 1,380 | 222,001 |
| October 27, 2025 | 1,411 | 1,405 | 1,405 | 1,423 | 1,388 | 266,016 |
| October 24, 2025 | 1,400 | 1,410 | 1,410 | 1,413 | 1,378 | 182,589 |
| October 23, 2025 | 1,428 | 1,400 | 1,400 | 1,428 | 1,390 | 334,357 |
| October 22, 2025 | 1,449 | 1,437 | 1,437 | 1,449 | 1,395 | 325,065 |
| October 21, 2025 | 1,360 | 1,431 | 1,431 | 1,458 | 1,360 | 1.31M |
| October 20, 2025 | 1,355 | 1,353 | 1,353 | 1,355 | 1,315 | 223,665 |