1,709.00
+16(+0.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,690 | 1,709 | 1,709 | 1,714 | 1,688 | 86,650 |
| January 13, 2026 | 1,755 | 1,693 | 1,693 | 1,755 | 1,692 | 83,170 |
| January 12, 2026 | 1,749 | 1,754 | 1,754 | 1,768 | 1,722 | 89,091 |
| January 09, 2026 | 1,770 | 1,748 | 1,748 | 1,770 | 1,743 | 61,514 |
| January 08, 2026 | 1,825 | 1,777 | 1,777 | 1,846 | 1,762 | 132,396 |
| January 07, 2026 | 1,852 | 1,824 | 1,824 | 1,859 | 1,790 | 138,621 |
| January 06, 2026 | 1,877 | 1,859 | 1,859 | 1,879 | 1,855 | 55,113 |
| January 05, 2026 | 1,896 | 1,879 | 1,879 | 1,896 | 1,864 | 38,867 |
| January 02, 2026 | 1,897 | 1,896 | 1,896 | 1,911 | 1,879 | 62,848 |
| December 30, 2025 | 1,900 | 1,896 | 1,896 | 1,906 | 1,885 | 23,782 |
| December 29, 2025 | 1,911 | 1,900 | 1,900 | 1,933 | 1,892 | 25,990 |
| December 26, 2025 | 1,936 | 1,910 | 1,910 | 1,938 | 1,907 | 18,768 |
| December 24, 2025 | 1,915 | 1,935 | 1,935 | 1,935 | 1,904 | 77,141 |
| December 23, 2025 | 1,946 | 1,915 | 1,915 | 1,946 | 1,907 | 34,669 |
| December 22, 2025 | 1,927 | 1,923 | 1,923 | 1,957 | 1,918 | 39,059 |
| December 19, 2025 | 1,898 | 1,946 | 1,946 | 1,950 | 1,898 | 41,440 |
| December 18, 2025 | 1,904 | 1,915 | 1,915 | 1,924 | 1,900 | 33,853 |
| December 17, 2025 | 1,884 | 1,925 | 1,925 | 1,925 | 1,877 | 33,633 |
| December 16, 2025 | 1,875 | 1,885 | 1,885 | 1,910 | 1,874 | 52,364 |
| December 15, 2025 | 1,891 | 1,882 | 1,882 | 1,891 | 1,880 | 27,117 |
| December 12, 2025 | 1,862 | 1,891 | 1,891 | 1,891 | 1,859 | 81,425 |
| December 11, 2025 | 1,898 | 1,872 | 1,872 | 1,899 | 1,871 | 47,241 |
| December 10, 2025 | 1,911 | 1,898 | 1,898 | 1,922 | 1,885 | 52,631 |
| December 09, 2025 | 1,924 | 1,912 | 1,912 | 1,927 | 1,901 | 23,606 |
| December 08, 2025 | 1,937 | 1,925 | 1,925 | 1,937 | 1,921 | 7,741 |
| December 05, 2025 | 1,906 | 1,919 | 1,919 | 1,936 | 1,850 | 97,308 |
| December 04, 2025 | 1,945 | 1,906 | 1,906 | 1,961 | 1,906 | 105,781 |
| December 03, 2025 | 1,972 | 1,953 | 1,953 | 1,972 | 1,945 | 39,695 |
| December 02, 2025 | 1,950 | 1,954 | 1,954 | 1,960 | 1,925 | 74,580 |
| December 01, 2025 | 1,968 | 1,954 | 1,954 | 1,979 | 1,950 | 79,114 |
| November 28, 2025 | 1,960 | 1,972 | 1,972 | 1,978 | 1,957 | 80,352 |
| November 27, 2025 | 1,994 | 1,979 | 1,979 | 1,999 | 1,956 | 115,827 |
| November 26, 2025 | 1,983 | 1,994 | 1,994 | 1,995 | 1,965 | 146,513 |
| November 25, 2025 | 1,969 | 1,996 | 1,996 | 2,000 | 1,962 | 113,066 |
| November 24, 2025 | 1,993 | 1,981 | 1,981 | 2,005 | 1,971 | 71,503 |
| November 21, 2025 | 2,025 | 1,993 | 1,993 | 2,025 | 1,966 | 57,224 |
| November 20, 2025 | 1,960 | 1,984 | 1,984 | 1,986 | 1,950 | 82,190 |
| November 19, 2025 | 1,950 | 1,960 | 1,960 | 1,964 | 1,928 | 89,720 |
| November 18, 2025 | 1,942 | 1,953 | 1,953 | 1,970 | 1,931 | 140,900 |
| November 17, 2025 | 1,950 | 1,950 | 1,950 | 1,971 | 1,942 | 89,070 |
| November 14, 2025 | 1,970 | 1,953 | 1,953 | 1,970 | 1,945 | 48,796 |
| November 13, 2025 | 1,969 | 1,975 | 1,975 | 1,992 | 1,948 | 181,251 |
| November 12, 2025 | 1,942 | 1,969 | 1,969 | 1,989 | 1,924 | 197,519 |
| November 11, 2025 | 1,925 | 1,942 | 1,942 | 1,956 | 1,918 | 105,684 |
| November 10, 2025 | 1,890 | 1,935 | 1,935 | 1,945 | 1,890 | 76,054 |
| November 07, 2025 | 1,915 | 1,900 | 1,900 | 2,000 | 1,888 | 47,762 |
| November 06, 2025 | 1,915 | 1,925 | 1,925 | 1,940 | 1,915 | 28,701 |
| November 05, 2025 | 1,916 | 1,920 | 1,920 | 1,940 | 1,885 | 70,850 |
| November 04, 2025 | 1,933 | 1,921 | 1,921 | 1,954 | 1,916 | 56,860 |
| November 03, 2025 | 1,967 | 1,938 | 1,938 | 1,971 | 1,938 | 42,180 |
| October 31, 2025 | 1,972 | 1,967 | 1,967 | 1,993 | 1,967 | 35,322 |
| October 30, 2025 | 1,999 | 1,994 | 1,994 | 2,010 | 1,971 | 97,318 |
| October 29, 2025 | 2,025 | 2,000 | 2,000 | 2,025 | 1,999 | 63,780 |
| October 28, 2025 | 2,025 | 2,025 | 2,025 | 2,045 | 2,005 | 85,415 |
| October 27, 2025 | 2,040 | 2,050 | 2,050 | 2,050 | 2,015 | 48,686 |
| October 24, 2025 | 2,020 | 2,050 | 2,050 | 2,050 | 2,015 | 29,223 |
| October 23, 2025 | 2,050 | 2,025 | 2,025 | 2,055 | 2,020 | 35,058 |
| October 22, 2025 | 2,030 | 2,055 | 2,055 | 2,060 | 2,020 | 25,089 |
| October 21, 2025 | 2,020 | 2,045 | 2,045 | 2,060 | 2,020 | 41,057 |
| October 20, 2025 | 2,060 | 2,040 | 2,040 | 2,070 | 2,030 | 16,559 |