28,250.00
+50(+0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28,300 | 28,250 | 28,250 | 28,500 | 27,850 | 33,606 |
| January 13, 2026 | 28,150 | 28,200 | 28,200 | 28,500 | 28,050 | 44,332 |
| January 12, 2026 | 28,200 | 28,250 | 28,250 | 28,650 | 27,850 | 44,290 |
| January 09, 2026 | 28,100 | 27,850 | 27,850 | 28,550 | 27,750 | 42,733 |
| January 08, 2026 | 28,400 | 28,300 | 28,300 | 29,400 | 28,050 | 65,177 |
| January 07, 2026 | 29,300 | 28,800 | 28,800 | 29,650 | 28,350 | 78,728 |
| January 06, 2026 | 27,250 | 28,800 | 28,800 | 29,000 | 26,900 | 89,893 |
| January 05, 2026 | 26,700 | 27,450 | 27,450 | 27,500 | 26,350 | 96,715 |
| January 02, 2026 | 25,500 | 26,550 | 26,550 | 26,650 | 25,500 | 48,658 |
| December 30, 2025 | 25,550 | 25,500 | 25,500 | 25,850 | 25,200 | 28,218 |
| December 29, 2025 | 25,900 | 25,450 | 25,450 | 26,000 | 25,150 | 24,970 |
| December 26, 2025 | 25,900 | 26,000 | 26,000 | 26,150 | 25,600 | 40,372 |
| December 24, 2025 | 25,900 | 25,700 | 25,700 | 26,050 | 25,500 | 41,003 |
| December 23, 2025 | 26,300 | 25,850 | 25,850 | 26,300 | 25,650 | 35,059 |
| December 22, 2025 | 25,200 | 26,150 | 26,150 | 26,200 | 25,200 | 67,312 |
| December 19, 2025 | 25,000 | 24,950 | 24,950 | 25,150 | 24,550 | 33,289 |
| December 18, 2025 | 24,550 | 24,700 | 24,700 | 24,800 | 24,100 | 20,061 |
| December 17, 2025 | 25,250 | 24,750 | 24,750 | 25,450 | 24,350 | 89,849 |
| December 16, 2025 | 24,550 | 24,600 | 24,600 | 25,700 | 24,550 | 141,687 |
| December 15, 2025 | 24,300 | 23,850 | 23,850 | 24,300 | 23,700 | 31,017 |
| December 12, 2025 | 24,400 | 24,550 | 24,550 | 24,900 | 24,350 | 21,544 |
| December 11, 2025 | 24,550 | 24,350 | 24,350 | 24,800 | 24,350 | 20,071 |
| December 10, 2025 | 24,700 | 24,550 | 24,550 | 24,950 | 24,400 | 17,776 |
| December 09, 2025 | 24,500 | 24,500 | 24,500 | 24,950 | 24,300 | 13,301 |
| December 08, 2025 | 25,150 | 24,500 | 24,500 | 25,150 | 24,100 | 33,994 |
| December 05, 2025 | 24,850 | 25,000 | 25,000 | 25,100 | 24,700 | 15,838 |
| December 04, 2025 | 25,800 | 25,100 | 25,100 | 25,800 | 24,850 | 38,876 |
| December 03, 2025 | 26,050 | 25,850 | 25,850 | 26,350 | 25,700 | 20,952 |
| December 02, 2025 | 26,350 | 25,950 | 25,950 | 26,450 | 25,750 | 47,968 |
| December 01, 2025 | 25,550 | 26,300 | 26,300 | 26,400 | 25,400 | 64,431 |
| November 28, 2025 | 25,100 | 25,100 | 25,100 | 25,400 | 24,700 | 23,230 |
| November 27, 2025 | 25,050 | 24,900 | 24,900 | 25,350 | 24,650 | 16,298 |
| November 26, 2025 | 24,400 | 25,050 | 25,050 | 25,200 | 24,250 | 25,705 |
| November 25, 2025 | 24,600 | 24,600 | 24,600 | 25,200 | 24,050 | 20,393 |
| November 24, 2025 | 24,750 | 24,200 | 24,200 | 24,750 | 23,800 | 29,508 |
| November 21, 2025 | 25,100 | 24,650 | 24,650 | 25,450 | 24,200 | 66,601 |
| November 20, 2025 | 26,500 | 26,250 | 26,250 | 26,750 | 25,500 | 55,050 |
| November 19, 2025 | 26,250 | 26,250 | 26,250 | 26,450 | 25,200 | 40,587 |
| November 18, 2025 | 25,650 | 26,250 | 26,250 | 26,600 | 25,500 | 51,692 |
| November 17, 2025 | 25,100 | 26,400 | 26,400 | 26,650 | 24,950 | 62,695 |
| November 14, 2025 | 25,900 | 25,050 | 25,050 | 25,900 | 25,050 | 42,044 |
| November 13, 2025 | 26,500 | 26,600 | 26,600 | 26,850 | 26,150 | 42,776 |
| November 12, 2025 | 26,700 | 26,600 | 26,600 | 26,900 | 26,150 | 18,904 |
| November 11, 2025 | 25,750 | 26,450 | 26,450 | 27,300 | 25,750 | 64,919 |
| November 10, 2025 | 24,700 | 25,550 | 25,550 | 25,700 | 24,600 | 42,668 |
| November 07, 2025 | 25,650 | 24,700 | 24,700 | 25,700 | 24,150 | 52,375 |
| November 06, 2025 | 25,600 | 26,100 | 26,100 | 26,300 | 25,000 | 27,566 |
| November 05, 2025 | 25,850 | 25,400 | 25,400 | 26,000 | 24,250 | 73,314 |
| November 04, 2025 | 26,150 | 26,500 | 26,500 | 26,900 | 26,000 | 39,334 |
| November 03, 2025 | 26,100 | 26,300 | 26,300 | 26,700 | 25,850 | 63,344 |
| October 31, 2025 | 26,250 | 26,100 | 26,100 | 26,300 | 25,750 | 31,686 |
| October 30, 2025 | 26,650 | 26,100 | 26,100 | 26,900 | 25,550 | 70,866 |
| October 29, 2025 | 26,250 | 26,650 | 26,650 | 26,950 | 25,850 | 59,918 |
| October 28, 2025 | 26,900 | 26,200 | 26,200 | 26,900 | 25,950 | 42,931 |
| October 27, 2025 | 26,600 | 26,900 | 26,900 | 26,950 | 26,350 | 44,442 |
| October 24, 2025 | 26,500 | 26,450 | 26,450 | 27,050 | 26,150 | 51,822 |
| October 23, 2025 | 26,600 | 26,300 | 26,300 | 26,650 | 25,800 | 41,387 |
| October 22, 2025 | 26,650 | 26,750 | 26,750 | 26,850 | 26,000 | 37,577 |
| October 21, 2025 | 27,600 | 26,550 | 26,550 | 27,850 | 26,400 | 87,359 |
| October 20, 2025 | 27,500 | 27,650 | 27,650 | 28,050 | 27,000 | 33,685 |