163,300.00
+5300(+3.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 158,000 | 163,300 | 163,300 | 165,000 | 157,400 | 9,795 |
| January 13, 2026 | 154,500 | 158,000 | 158,000 | 158,100 | 154,500 | 6,198 |
| January 12, 2026 | 153,400 | 154,100 | 154,100 | 156,200 | 152,600 | 6,530 |
| January 09, 2026 | 157,200 | 153,200 | 153,200 | 157,200 | 150,900 | 13,861 |
| January 08, 2026 | 156,000 | 157,200 | 157,200 | 158,000 | 153,000 | 8,704 |
| January 07, 2026 | 155,500 | 156,300 | 156,300 | 159,900 | 154,600 | 7,620 |
| January 06, 2026 | 154,500 | 154,300 | 154,300 | 155,200 | 149,700 | 7,718 |
| January 05, 2026 | 146,800 | 153,800 | 153,800 | 153,800 | 146,800 | 14,805 |
| January 02, 2026 | 145,000 | 147,100 | 147,100 | 148,400 | 142,400 | 9,597 |
| December 30, 2025 | 146,000 | 145,000 | 145,000 | 146,100 | 143,700 | 9,448 |
| December 29, 2025 | 146,400 | 146,000 | 146,000 | 147,000 | 145,100 | 7,416 |
| December 26, 2025 | 145,500 | 146,500 | 146,500 | 147,500 | 143,900 | 7,338 |
| December 24, 2025 | 146,300 | 145,400 | 145,400 | 146,300 | 143,200 | 8,817 |
| December 23, 2025 | 146,900 | 145,100 | 145,100 | 147,100 | 144,000 | 13,048 |
| December 22, 2025 | 149,900 | 144,900 | 144,900 | 151,900 | 144,200 | 32,319 |
| December 19, 2025 | 146,900 | 149,800 | 149,800 | 150,400 | 145,500 | 14,635 |
| December 18, 2025 | 148,700 | 146,500 | 146,500 | 149,500 | 146,500 | 9,472 |
| December 17, 2025 | 148,600 | 149,700 | 149,700 | 152,500 | 147,100 | 6,632 |
| December 16, 2025 | 150,800 | 148,600 | 148,600 | 152,100 | 147,900 | 7,182 |
| December 15, 2025 | 153,000 | 150,800 | 150,800 | 153,700 | 150,500 | 6,449 |
| December 12, 2025 | 152,800 | 154,500 | 154,500 | 155,500 | 152,700 | 5,422 |
| December 11, 2025 | 151,700 | 152,900 | 152,900 | 155,500 | 148,400 | 27,431 |
| December 10, 2025 | 153,900 | 150,700 | 150,700 | 155,500 | 150,700 | 4,233 |
| December 09, 2025 | 154,100 | 153,500 | 153,500 | 159,000 | 152,600 | 6,604 |
| December 08, 2025 | 150,400 | 153,100 | 153,100 | 161,200 | 147,000 | 16,987 |
| December 05, 2025 | 150,600 | 150,400 | 150,400 | 154,000 | 148,200 | 8,014 |
| December 04, 2025 | 152,500 | 150,600 | 150,600 | 152,500 | 147,200 | 11,452 |
| December 03, 2025 | 143,600 | 153,200 | 153,200 | 156,000 | 143,600 | 43,557 |
| December 02, 2025 | 143,900 | 142,700 | 142,700 | 145,700 | 141,600 | 4,954 |
| December 01, 2025 | 143,700 | 143,000 | 143,000 | 143,700 | 140,200 | 7,408 |
| November 28, 2025 | 146,000 | 143,300 | 143,300 | 146,600 | 142,800 | 5,073 |
| November 27, 2025 | 147,700 | 146,000 | 146,000 | 149,800 | 145,600 | 10,327 |
| November 26, 2025 | 144,800 | 147,700 | 147,700 | 149,600 | 141,800 | 13,771 |
| November 25, 2025 | 143,000 | 141,500 | 141,500 | 145,000 | 139,500 | 11,621 |
| November 24, 2025 | 141,900 | 137,900 | 137,900 | 141,900 | 136,300 | 7,788 |
| November 21, 2025 | 136,100 | 138,000 | 138,000 | 140,900 | 136,000 | 7,950 |
| November 20, 2025 | 135,900 | 142,000 | 142,000 | 143,000 | 135,900 | 8,027 |
| November 19, 2025 | 136,500 | 135,000 | 135,000 | 137,800 | 133,300 | 8,927 |
| November 18, 2025 | 141,500 | 137,000 | 137,000 | 141,500 | 136,000 | 9,927 |
| November 17, 2025 | 143,000 | 140,400 | 140,400 | 143,000 | 139,600 | 5,244 |
| November 14, 2025 | 145,000 | 140,100 | 140,100 | 145,000 | 139,000 | 10,827 |
| November 13, 2025 | 145,900 | 145,800 | 145,800 | 146,700 | 144,900 | 4,832 |
| November 12, 2025 | 147,000 | 147,100 | 147,100 | 148,900 | 145,000 | 5,024 |
| November 11, 2025 | 145,800 | 147,000 | 147,000 | 148,200 | 143,100 | 15,128 |
| November 10, 2025 | 138,000 | 144,100 | 144,100 | 146,000 | 138,000 | 9,994 |
| November 07, 2025 | 140,900 | 137,000 | 137,000 | 142,000 | 134,500 | 13,298 |
| November 06, 2025 | 140,500 | 140,800 | 140,800 | 143,400 | 137,300 | 7,795 |
| November 05, 2025 | 139,600 | 137,700 | 137,700 | 139,600 | 131,700 | 14,942 |
| November 04, 2025 | 146,600 | 140,800 | 140,800 | 149,000 | 140,600 | 10,933 |
| November 03, 2025 | 143,800 | 145,700 | 145,700 | 146,000 | 142,600 | 11,005 |
| October 31, 2025 | 142,000 | 142,400 | 142,400 | 143,600 | 140,900 | 7,471 |
| October 30, 2025 | 144,700 | 142,300 | 142,300 | 147,400 | 141,000 | 11,388 |
| October 29, 2025 | 138,800 | 144,700 | 144,700 | 146,300 | 136,100 | 27,312 |
| October 28, 2025 | 137,500 | 133,800 | 133,800 | 137,500 | 133,000 | 9,231 |
| October 27, 2025 | 135,200 | 137,500 | 137,500 | 139,800 | 135,000 | 9,383 |
| October 24, 2025 | 133,500 | 134,800 | 134,800 | 135,000 | 132,800 | 6,878 |
| October 23, 2025 | 133,000 | 133,500 | 133,500 | 134,900 | 130,500 | 4,481 |
| October 22, 2025 | 130,000 | 134,500 | 134,500 | 134,500 | 129,300 | 6,679 |
| October 21, 2025 | 134,400 | 132,000 | 132,000 | 137,800 | 131,400 | 11,283 |
| October 20, 2025 | 135,500 | 134,200 | 134,200 | 135,600 | 131,900 | 5,121 |