14,990.00
+10(+0.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15,000 | 14,990 | 14,990 | 15,050 | 14,810 | 817,751 |
| January 13, 2026 | 14,760 | 14,980 | 14,980 | 14,990 | 14,690 | 1.08M |
| January 12, 2026 | 14,320 | 14,580 | 14,580 | 14,580 | 14,210 | 685,973 |
| January 09, 2026 | 14,360 | 14,350 | 14,350 | 14,430 | 14,140 | 673,373 |
| January 08, 2026 | 14,290 | 14,360 | 14,360 | 14,420 | 14,180 | 1.21M |
| January 07, 2026 | 14,500 | 14,470 | 14,470 | 14,640 | 14,210 | 963,575 |
| January 06, 2026 | 14,560 | 14,780 | 14,780 | 14,780 | 14,460 | 774,442 |
| January 05, 2026 | 14,490 | 14,560 | 14,560 | 14,640 | 14,340 | 607,187 |
| January 02, 2026 | 14,800 | 14,430 | 14,430 | 14,810 | 14,360 | 615,046 |
| December 30, 2025 | 14,810 | 14,720 | 14,720 | 14,840 | 14,640 | 545,703 |
| December 29, 2025 | 14,910 | 14,850 | 14,850 | 14,960 | 14,720 | 620,801 |
| December 26, 2025 | 15,450 | 15,060 | 15,060 | 15,470 | 15,040 | 483,728 |
| December 24, 2025 | 15,420 | 15,490 | 15,490 | 15,520 | 15,370 | 274,140 |
| December 23, 2025 | 15,250 | 15,420 | 15,420 | 15,430 | 15,220 | 475,772 |
| December 22, 2025 | 15,160 | 15,290 | 15,290 | 15,350 | 15,060 | 791,058 |
| December 19, 2025 | 15,210 | 15,130 | 15,130 | 15,270 | 15,050 | 782,487 |
| December 18, 2025 | 15,460 | 15,060 | 15,060 | 15,480 | 15,060 | 708,552 |
| December 17, 2025 | 15,320 | 15,320 | 15,320 | 15,330 | 15,150 | 557,345 |
| December 16, 2025 | 15,030 | 15,230 | 15,230 | 15,390 | 15,020 | 1.24M |
| December 15, 2025 | 15,080 | 15,070 | 15,070 | 15,120 | 14,880 | 687,706 |
| December 12, 2025 | 14,970 | 15,090 | 15,090 | 15,090 | 14,870 | 937,840 |
| December 11, 2025 | 15,300 | 14,940 | 14,940 | 15,300 | 14,670 | 3.51M |
| December 10, 2025 | 15,160 | 15,160 | 15,160 | 15,260 | 15,110 | 630,487 |
| December 09, 2025 | 15,210 | 15,220 | 15,220 | 15,250 | 15,090 | 545,460 |
| December 08, 2025 | 15,220 | 15,290 | 15,290 | 15,300 | 14,880 | 1.01M |
| December 05, 2025 | 15,190 | 15,300 | 15,300 | 15,390 | 15,170 | 635,666 |
| December 04, 2025 | 15,190 | 15,250 | 15,250 | 15,290 | 15,140 | 686,258 |
| December 03, 2025 | 15,160 | 15,240 | 15,240 | 15,300 | 15,140 | 796,970 |
| December 02, 2025 | 15,170 | 15,160 | 15,160 | 15,240 | 15,060 | 914,307 |
| December 01, 2025 | 15,060 | 15,240 | 15,240 | 15,260 | 15,040 | 422,455 |
| November 28, 2025 | 15,310 | 15,060 | 15,060 | 15,310 | 15,000 | 522,554 |
| November 27, 2025 | 15,220 | 15,230 | 15,230 | 15,340 | 15,190 | 352,675 |
| November 26, 2025 | 15,000 | 15,290 | 15,290 | 15,320 | 14,990 | 824,183 |
| November 25, 2025 | 16,000 | 15,200 | 15,200 | 16,000 | 15,110 | 1.02M |
| November 24, 2025 | 15,640 | 15,930 | 15,930 | 15,930 | 15,470 | 1.49M |
| November 21, 2025 | 15,850 | 15,600 | 15,600 | 15,990 | 15,450 | 953,977 |
| November 20, 2025 | 15,600 | 15,780 | 15,780 | 15,790 | 15,500 | 791,851 |
| November 19, 2025 | 15,270 | 15,640 | 15,640 | 15,660 | 15,160 | 1.07M |
| November 18, 2025 | 15,430 | 15,120 | 15,120 | 15,600 | 14,980 | 1.04M |
| November 17, 2025 | 15,480 | 15,580 | 15,580 | 15,610 | 15,330 | 1.14M |
| November 14, 2025 | 15,570 | 15,560 | 15,560 | 16,050 | 15,330 | 881,401 |
| November 13, 2025 | 15,410 | 15,380 | 15,380 | 15,610 | 15,240 | 1.43M |
| November 12, 2025 | 15,690 | 15,550 | 15,550 | 15,800 | 15,510 | 598,824 |
| November 11, 2025 | 16,030 | 15,680 | 15,680 | 16,190 | 15,610 | 936,347 |
| November 10, 2025 | 15,980 | 16,210 | 16,210 | 16,500 | 15,880 | 1.72M |
| November 07, 2025 | 15,540 | 15,710 | 15,710 | 15,950 | 15,450 | 1.53M |
| November 06, 2025 | 15,190 | 15,390 | 15,390 | 15,400 | 14,840 | 1.49M |
| November 05, 2025 | 14,880 | 14,970 | 14,970 | 15,590 | 14,690 | 2.26M |
| November 04, 2025 | 14,460 | 14,550 | 14,550 | 14,740 | 14,360 | 1.01M |
| November 03, 2025 | 15,130 | 14,600 | 14,600 | 15,130 | 14,400 | 1.24M |
| October 31, 2025 | 14,960 | 15,240 | 15,240 | 15,240 | 14,850 | 1.25M |
| October 30, 2025 | 15,070 | 14,830 | 14,830 | 15,180 | 14,820 | 983,408 |
| October 29, 2025 | 15,500 | 15,250 | 15,250 | 15,500 | 15,100 | 666,228 |
| October 28, 2025 | 15,240 | 15,260 | 15,260 | 15,380 | 15,160 | 874,422 |
| October 27, 2025 | 15,020 | 15,290 | 15,290 | 15,290 | 14,990 | 642,301 |
| October 24, 2025 | 15,010 | 15,170 | 15,170 | 15,230 | 15,010 | 997,879 |
| October 23, 2025 | 14,820 | 15,080 | 15,080 | 15,200 | 14,820 | 819,234 |
| October 22, 2025 | 14,840 | 14,980 | 14,980 | 15,000 | 14,770 | 712,563 |
| October 21, 2025 | 15,030 | 14,940 | 14,940 | 15,230 | 14,870 | 602,414 |
| October 20, 2025 | 14,900 | 15,150 | 15,150 | 15,260 | 14,890 | 784,203 |