214,500.00
+4000(+1.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 210,500 | 214,500 | 214,500 | 217,000 | 209,500 | 6,466 |
| January 14, 2026 | 204,500 | 210,500 | 210,500 | 211,000 | 204,000 | 6,675 |
| January 13, 2026 | 204,000 | 204,500 | 204,500 | 206,500 | 202,000 | 1,630 |
| January 12, 2026 | 203,500 | 203,000 | 203,000 | 204,500 | 199,200 | 3,714 |
| January 09, 2026 | 203,000 | 205,000 | 205,000 | 206,500 | 200,000 | 1,767 |
| January 08, 2026 | 206,000 | 203,000 | 203,000 | 207,000 | 200,500 | 3,462 |
| January 07, 2026 | 210,000 | 206,000 | 206,000 | 212,500 | 203,000 | 6,038 |
| January 06, 2026 | 200,500 | 210,000 | 210,000 | 211,500 | 198,500 | 19,158 |
| January 05, 2026 | 195,000 | 201,000 | 201,000 | 202,500 | 193,500 | 5,172 |
| January 02, 2026 | 191,100 | 193,500 | 193,500 | 195,700 | 190,300 | 3,075 |
| December 30, 2025 | 189,900 | 193,100 | 193,100 | 193,100 | 188,600 | 1,746 |
| December 29, 2025 | 187,500 | 191,100 | 191,100 | 191,200 | 186,500 | 1,485 |
| December 26, 2025 | 188,500 | 187,400 | 187,400 | 192,300 | 187,000 | 2,415 |
| December 24, 2025 | 189,200 | 189,000 | 189,000 | 189,500 | 187,500 | 1,941 |
| December 23, 2025 | 190,200 | 189,200 | 189,200 | 190,200 | 186,700 | 2,420 |
| December 22, 2025 | 191,900 | 190,200 | 190,200 | 194,000 | 189,300 | 1,086 |
| December 19, 2025 | 192,000 | 191,100 | 191,100 | 192,300 | 188,200 | 3,349 |
| December 18, 2025 | 190,900 | 190,000 | 190,000 | 190,900 | 188,300 | 1,492 |
| December 17, 2025 | 192,700 | 192,100 | 192,100 | 193,000 | 190,000 | 2,439 |
| December 16, 2025 | 196,600 | 192,500 | 192,500 | 196,600 | 192,100 | 1,947 |
| December 15, 2025 | 197,600 | 196,600 | 196,600 | 199,000 | 195,200 | 2,022 |
| December 12, 2025 | 196,200 | 199,900 | 199,900 | 201,500 | 196,100 | 2,183 |
| December 11, 2025 | 197,900 | 196,100 | 196,100 | 200,500 | 195,600 | 1,767 |
| December 10, 2025 | 203,000 | 197,800 | 197,800 | 206,000 | 194,900 | 3,022 |
| December 09, 2025 | 201,000 | 202,000 | 202,000 | 203,500 | 199,500 | 2,577 |
| December 08, 2025 | 200,500 | 200,000 | 200,000 | 201,000 | 191,400 | 1,646 |
| December 05, 2025 | 200,500 | 198,000 | 198,000 | 200,500 | 197,800 | 1,811 |
| December 04, 2025 | 199,500 | 200,000 | 200,000 | 200,500 | 197,300 | 2,733 |
| December 03, 2025 | 199,900 | 200,000 | 200,000 | 204,000 | 199,500 | 2,533 |
| December 02, 2025 | 192,500 | 199,400 | 199,400 | 201,000 | 190,300 | 5,162 |
| December 01, 2025 | 194,000 | 190,100 | 190,100 | 197,300 | 189,800 | 5,688 |
| November 28, 2025 | 195,900 | 196,000 | 196,000 | 204,500 | 191,600 | 5,358 |
| November 27, 2025 | 189,000 | 187,400 | 187,400 | 191,300 | 186,900 | 1,726 |
| November 26, 2025 | 184,000 | 186,000 | 186,000 | 187,800 | 181,800 | 2,349 |
| November 25, 2025 | 190,000 | 183,800 | 183,800 | 192,000 | 183,800 | 2,606 |
| November 24, 2025 | 186,300 | 185,700 | 185,700 | 190,800 | 184,600 | 3,029 |
| November 21, 2025 | 191,100 | 185,600 | 185,600 | 191,400 | 182,900 | 10,202 |
| November 20, 2025 | 195,300 | 196,400 | 196,400 | 198,500 | 195,000 | 1,856 |
| November 19, 2025 | 196,700 | 192,200 | 192,200 | 199,800 | 190,900 | 4,155 |
| November 18, 2025 | 201,500 | 196,700 | 196,700 | 203,000 | 196,200 | 4,572 |
| November 17, 2025 | 198,700 | 201,500 | 201,500 | 205,000 | 198,700 | 6,358 |
| November 14, 2025 | 200,000 | 197,400 | 197,400 | 204,250 | 195,700 | 9,075 |
| November 13, 2025 | 207,500 | 204,500 | 204,500 | 208,500 | 201,000 | 6,542 |
| November 12, 2025 | 202,000 | 207,000 | 207,000 | 210,000 | 198,300 | 7,732 |
| November 11, 2025 | 206,000 | 201,500 | 201,500 | 207,000 | 199,600 | 7,440 |
| November 10, 2025 | 187,500 | 201,500 | 201,500 | 203,000 | 187,500 | 16,133 |
| November 07, 2025 | 187,400 | 183,900 | 183,900 | 189,400 | 180,700 | 4,066 |
| November 06, 2025 | 181,600 | 189,300 | 189,300 | 193,600 | 180,000 | 11,061 |
| November 05, 2025 | 184,000 | 177,800 | 177,800 | 185,800 | 173,200 | 10,005 |
| November 04, 2025 | 191,000 | 187,600 | 187,600 | 191,500 | 186,100 | 5,324 |
| November 03, 2025 | 188,900 | 191,000 | 191,000 | 191,000 | 185,700 | 7,001 |
| October 31, 2025 | 186,000 | 187,200 | 187,200 | 187,400 | 182,200 | 3,756 |
| October 30, 2025 | 187,100 | 186,600 | 186,600 | 187,600 | 182,200 | 4,418 |
| October 29, 2025 | 186,400 | 187,100 | 187,100 | 190,500 | 182,300 | 6,825 |
| October 28, 2025 | 186,000 | 183,600 | 183,600 | 186,000 | 181,000 | 5,656 |
| October 27, 2025 | 181,300 | 186,000 | 186,000 | 187,000 | 179,500 | 13,232 |
| October 24, 2025 | 176,800 | 178,800 | 178,800 | 180,000 | 174,200 | 8,163 |
| October 23, 2025 | 176,000 | 174,900 | 174,900 | 176,400 | 172,500 | 5,195 |
| October 22, 2025 | 172,000 | 176,700 | 176,700 | 177,800 | 169,500 | 7,722 |
| October 21, 2025 | 172,200 | 172,300 | 172,300 | 177,000 | 171,600 | 7,399 |