14,560.00
-220(-1.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14,650 | 14,560 | 14,560 | 14,740 | 14,490 | 89,069 |
| January 13, 2026 | 14,570 | 14,780 | 14,780 | 14,860 | 14,390 | 139,423 |
| January 12, 2026 | 14,840 | 14,570 | 14,570 | 14,850 | 14,420 | 147,988 |
| January 09, 2026 | 14,960 | 14,790 | 14,790 | 15,100 | 14,750 | 109,902 |
| January 08, 2026 | 15,210 | 14,820 | 14,820 | 15,450 | 14,820 | 144,562 |
| January 07, 2026 | 15,860 | 15,240 | 15,240 | 15,910 | 15,070 | 221,311 |
| January 06, 2026 | 15,800 | 15,860 | 15,860 | 16,000 | 15,540 | 140,099 |
| January 05, 2026 | 15,700 | 15,930 | 15,930 | 16,400 | 15,510 | 280,344 |
| January 02, 2026 | 14,400 | 15,810 | 15,810 | 15,880 | 14,360 | 306,155 |
| December 30, 2025 | 15,010 | 14,400 | 14,400 | 15,130 | 14,350 | 156,279 |
| December 29, 2025 | 14,920 | 15,150 | 15,150 | 15,230 | 14,730 | 93,457 |
| December 26, 2025 | 15,130 | 15,200 | 15,200 | 15,200 | 14,990 | 120,885 |
| December 24, 2025 | 15,120 | 15,130 | 15,130 | 15,170 | 14,930 | 86,248 |
| December 23, 2025 | 16,400 | 15,030 | 15,030 | 16,400 | 14,810 | 402,597 |
| December 22, 2025 | 15,900 | 16,400 | 16,400 | 16,410 | 15,830 | 272,975 |
| December 19, 2025 | 15,580 | 15,740 | 15,740 | 15,870 | 15,340 | 193,221 |
| December 18, 2025 | 15,280 | 15,300 | 15,300 | 15,410 | 15,020 | 82,123 |
| December 17, 2025 | 15,270 | 15,380 | 15,380 | 15,590 | 15,100 | 142,774 |
| December 16, 2025 | 16,020 | 15,230 | 15,230 | 16,020 | 15,140 | 191,560 |
| December 15, 2025 | 15,450 | 16,000 | 16,000 | 16,020 | 15,050 | 179,952 |
| December 12, 2025 | 15,780 | 15,850 | 15,850 | 15,860 | 15,510 | 136,959 |
| December 11, 2025 | 15,880 | 15,630 | 15,630 | 15,880 | 15,460 | 180,037 |
| December 10, 2025 | 14,720 | 15,610 | 15,610 | 15,680 | 14,720 | 221,622 |
| December 09, 2025 | 14,890 | 14,710 | 14,710 | 14,940 | 14,700 | 81,038 |
| December 08, 2025 | 15,060 | 14,890 | 14,890 | 15,080 | 14,820 | 103,419 |
| December 05, 2025 | 15,730 | 15,130 | 15,130 | 15,730 | 14,880 | 230,117 |
| December 04, 2025 | 15,930 | 15,650 | 15,650 | 16,110 | 15,480 | 200,571 |
| December 03, 2025 | 15,150 | 15,660 | 15,660 | 15,740 | 15,060 | 163,509 |
| December 02, 2025 | 15,040 | 15,100 | 15,100 | 15,170 | 14,600 | 138,572 |
| December 01, 2025 | 15,280 | 14,920 | 14,920 | 15,490 | 14,890 | 177,662 |
| November 28, 2025 | 14,990 | 15,110 | 15,110 | 15,180 | 14,770 | 181,398 |
| November 27, 2025 | 15,010 | 14,920 | 14,920 | 15,250 | 14,740 | 167,482 |
| November 26, 2025 | 14,580 | 14,800 | 14,800 | 14,940 | 14,370 | 121,801 |
| November 25, 2025 | 14,510 | 14,470 | 14,470 | 14,560 | 14,000 | 193,224 |
| November 24, 2025 | 14,640 | 14,120 | 14,120 | 14,700 | 13,930 | 168,167 |
| November 21, 2025 | 14,750 | 14,440 | 14,440 | 14,870 | 14,360 | 166,127 |
| November 20, 2025 | 14,730 | 15,140 | 15,140 | 15,270 | 14,730 | 201,591 |
| November 19, 2025 | 15,000 | 14,670 | 14,670 | 15,000 | 14,110 | 263,353 |
| November 18, 2025 | 17,280 | 14,750 | 14,750 | 17,280 | 14,490 | 964,135 |
| November 17, 2025 | 15,140 | 14,890 | 14,890 | 15,140 | 14,570 | 146,999 |
| November 14, 2025 | 15,500 | 15,000 | 15,000 | 15,500 | 14,920 | 167,553 |
| November 13, 2025 | 15,900 | 15,630 | 15,630 | 16,250 | 15,450 | 248,925 |
| November 12, 2025 | 16,840 | 16,050 | 16,050 | 16,840 | 15,810 | 263,554 |
| November 11, 2025 | 16,750 | 16,480 | 16,480 | 17,300 | 16,160 | 199,133 |
| November 10, 2025 | 16,080 | 16,170 | 16,170 | 16,400 | 15,800 | 123,229 |
| November 07, 2025 | 16,100 | 15,960 | 15,960 | 16,860 | 15,770 | 346,547 |
| November 06, 2025 | 17,830 | 16,920 | 16,920 | 18,060 | 16,700 | 296,108 |
| November 05, 2025 | 17,450 | 17,660 | 17,660 | 17,940 | 16,630 | 386,820 |
| November 04, 2025 | 18,300 | 18,000 | 18,000 | 18,850 | 17,760 | 451,279 |
| November 03, 2025 | 17,510 | 17,990 | 17,990 | 18,120 | 17,070 | 481,849 |
| October 31, 2025 | 18,000 | 17,010 | 17,010 | 18,000 | 16,690 | 920,478 |
| October 30, 2025 | 17,590 | 18,700 | 18,700 | 18,860 | 17,190 | 1.74M |
| October 29, 2025 | 17,600 | 17,210 | 17,210 | 18,430 | 16,500 | 2.63M |
| October 28, 2025 | 13,400 | 14,660 | 14,660 | 14,690 | 13,170 | 619,934 |
| October 27, 2025 | 13,220 | 13,450 | 13,450 | 13,540 | 13,090 | 141,967 |
| October 24, 2025 | 13,480 | 13,210 | 13,210 | 13,600 | 13,210 | 74,259 |
| October 23, 2025 | 13,380 | 13,180 | 13,180 | 13,780 | 12,500 | 89,182 |
| October 22, 2025 | 13,690 | 13,590 | 13,590 | 13,890 | 13,410 | 98,042 |
| October 21, 2025 | 13,140 | 13,590 | 13,590 | 13,920 | 13,130 | 175,431 |
| October 20, 2025 | 13,200 | 12,920 | 12,920 | 13,480 | 12,890 | 90,582 |