769.00
-5(-0.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 774 | 769 | 769 | 775 | 763 | 99,674 |
| January 14, 2026 | 773 | 774 | 774 | 778 | 771 | 121,258 |
| January 13, 2026 | 770 | 773 | 773 | 776 | 767 | 88,001 |
| January 12, 2026 | 769 | 770 | 770 | 774 | 764 | 105,747 |
| January 09, 2026 | 763 | 769 | 769 | 771 | 762 | 70,116 |
| January 08, 2026 | 773 | 764 | 764 | 776 | 759 | 127,221 |
| January 07, 2026 | 779 | 773 | 773 | 785 | 770 | 133,852 |
| January 06, 2026 | 780 | 780 | 780 | 783 | 776 | 127,433 |
| January 05, 2026 | 785 | 780 | 780 | 785 | 775 | 208,765 |
| January 02, 2026 | 784 | 785 | 785 | 792 | 780 | 85,305 |
| December 30, 2025 | 782 | 784 | 784 | 792 | 779 | 75,628 |
| December 29, 2025 | 785 | 781 | 781 | 794 | 781 | 103,643 |
| December 26, 2025 | 789 | 785 | 785 | 790 | 782 | 76,859 |
| December 24, 2025 | 783 | 785 | 785 | 796 | 780 | 90,394 |
| December 23, 2025 | 783 | 783 | 783 | 787 | 782 | 65,539 |
| December 22, 2025 | 789 | 783 | 783 | 791 | 783 | 72,832 |
| December 19, 2025 | 787 | 787 | 787 | 790 | 785 | 54,820 |
| December 18, 2025 | 795 | 785 | 785 | 795 | 783 | 73,012 |
| December 17, 2025 | 786 | 795 | 795 | 795 | 782 | 171,509 |
| December 16, 2025 | 790 | 786 | 786 | 791 | 783 | 52,760 |
| December 15, 2025 | 793 | 788 | 788 | 796 | 784 | 73,741 |
| December 12, 2025 | 802 | 793 | 793 | 802 | 786 | 134,715 |
| December 11, 2025 | 783 | 796 | 796 | 803 | 773 | 213,802 |
| December 10, 2025 | 786 | 783 | 783 | 790 | 782 | 61,342 |
| December 09, 2025 | 787 | 786 | 786 | 791 | 784 | 86,450 |
| December 08, 2025 | 792 | 785 | 785 | 793 | 782 | 78,424 |
| December 05, 2025 | 788 | 783 | 783 | 790 | 778 | 22,873 |
| December 04, 2025 | 787 | 778 | 778 | 792 | 772 | 188,658 |
| December 03, 2025 | 782 | 787 | 787 | 789 | 781 | 58,385 |
| December 02, 2025 | 776 | 781 | 781 | 785 | 772 | 44,004 |
| December 01, 2025 | 772 | 776 | 776 | 793 | 765 | 122,815 |
| November 28, 2025 | 773 | 772 | 772 | 783 | 772 | 40,206 |
| November 27, 2025 | 780 | 773 | 773 | 785 | 765 | 64,402 |
| November 26, 2025 | 785 | 780 | 780 | 785 | 768 | 107,859 |
| November 25, 2025 | 774 | 771 | 771 | 790 | 768 | 161,477 |
| November 24, 2025 | 771 | 774 | 774 | 780 | 771 | 60,361 |
| November 21, 2025 | 777 | 771 | 771 | 781 | 767 | 98,533 |
| November 20, 2025 | 780 | 777 | 777 | 791 | 767 | 40,709 |
| November 19, 2025 | 790 | 776 | 776 | 790 | 769 | 82,307 |
| November 18, 2025 | 795 | 776 | 776 | 800 | 769 | 166,907 |
| November 17, 2025 | 791 | 789 | 789 | 798 | 786 | 83,718 |
| November 14, 2025 | 795 | 793 | 793 | 801 | 780 | 159,134 |
| November 13, 2025 | 792 | 799 | 799 | 800 | 788 | 91,560 |
| November 12, 2025 | 799 | 792 | 792 | 802 | 782 | 98,405 |
| November 11, 2025 | 790 | 784 | 784 | 795 | 777 | 141,252 |
| November 10, 2025 | 790 | 788 | 788 | 794 | 782 | 144,740 |
| November 07, 2025 | 800 | 782 | 782 | 800 | 775 | 197,621 |
| November 06, 2025 | 800 | 800 | 800 | 802 | 740 | 312,032 |
| November 05, 2025 | 797 | 800 | 800 | 802 | 735 | 390,878 |
| November 04, 2025 | 798 | 797 | 797 | 807 | 788 | 103,439 |
| November 03, 2025 | 803 | 798 | 798 | 806 | 791 | 226,622 |
| October 31, 2025 | 870 | 799 | 799 | 870 | 797 | 1.28M |
| October 30, 2025 | 799 | 800 | 800 | 800 | 791 | 231,432 |
| October 29, 2025 | 806 | 799 | 799 | 808 | 796 | 169,560 |
| October 28, 2025 | 803 | 801 | 801 | 805 | 798 | 185,706 |
| October 27, 2025 | 803 | 803 | 803 | 808 | 795 | 189,376 |
| October 24, 2025 | 810 | 802 | 802 | 811 | 798 | 347,092 |
| October 23, 2025 | 810 | 809 | 809 | 812 | 806 | 79,082 |
| October 22, 2025 | 811 | 811 | 811 | 813 | 806 | 123,662 |
| October 21, 2025 | 811 | 810 | 810 | 815 | 808 | 111,947 |