1,211.00
+18(+1.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,198 | 1,211 | 1,211 | 1,214 | 1,188 | 289,357 |
| January 13, 2026 | 1,197 | 1,193 | 1,193 | 1,199 | 1,186 | 186,628 |
| January 12, 2026 | 1,190 | 1,196 | 1,196 | 1,204 | 1,187 | 301,205 |
| January 09, 2026 | 1,183 | 1,190 | 1,190 | 1,199 | 1,175 | 218,855 |
| January 08, 2026 | 1,191 | 1,183 | 1,183 | 1,197 | 1,181 | 396,057 |
| January 07, 2026 | 1,219 | 1,195 | 1,195 | 1,219 | 1,195 | 509,224 |
| January 06, 2026 | 1,216 | 1,216 | 1,216 | 1,224 | 1,205 | 309,869 |
| January 05, 2026 | 1,227 | 1,216 | 1,216 | 1,227 | 1,215 | 500,963 |
| January 02, 2026 | 1,260 | 1,227 | 1,227 | 1,261 | 1,223 | 470,740 |
| December 30, 2025 | 1,260 | 1,259 | 1,259 | 1,276 | 1,257 | 383,931 |
| December 29, 2025 | 1,290 | 1,272 | 1,272 | 1,290 | 1,262 | 831,502 |
| December 26, 2025 | 1,330 | 1,325 | 1,325 | 1,339 | 1,323 | 577,292 |
| December 24, 2025 | 1,323 | 1,325 | 1,325 | 1,336 | 1,323 | 373,861 |
| December 23, 2025 | 1,320 | 1,323 | 1,323 | 1,329 | 1,319 | 211,368 |
| December 22, 2025 | 1,321 | 1,322 | 1,322 | 1,338 | 1,316 | 150,591 |
| December 19, 2025 | 1,311 | 1,320 | 1,320 | 1,337 | 1,311 | 200,318 |
| December 18, 2025 | 1,310 | 1,310 | 1,310 | 1,312 | 1,295 | 287,622 |
| December 17, 2025 | 1,307 | 1,312 | 1,312 | 1,322 | 1,304 | 367,749 |
| December 16, 2025 | 1,338 | 1,306 | 1,306 | 1,349 | 1,302 | 849,311 |
| December 15, 2025 | 1,348 | 1,338 | 1,338 | 1,366 | 1,335 | 442,582 |
| December 12, 2025 | 1,328 | 1,348 | 1,348 | 1,357 | 1,272 | 804,441 |
| December 11, 2025 | 1,322 | 1,327 | 1,327 | 1,338 | 1,318 | 408,069 |
| December 10, 2025 | 1,314 | 1,318 | 1,318 | 1,326 | 1,310 | 330,674 |
| December 09, 2025 | 1,321 | 1,317 | 1,317 | 1,322 | 1,311 | 141,113 |
| December 08, 2025 | 1,326 | 1,321 | 1,321 | 1,332 | 1,315 | 242,589 |
| December 05, 2025 | 1,315 | 1,326 | 1,326 | 1,331 | 1,306 | 246,974 |
| December 04, 2025 | 1,328 | 1,310 | 1,310 | 1,329 | 1,307 | 299,807 |
| December 03, 2025 | 1,328 | 1,328 | 1,328 | 1,334 | 1,320 | 217,700 |
| December 02, 2025 | 1,316 | 1,327 | 1,327 | 1,329 | 1,308 | 236,491 |
| December 01, 2025 | 1,320 | 1,309 | 1,309 | 1,325 | 1,304 | 235,360 |
| November 28, 2025 | 1,319 | 1,318 | 1,318 | 1,328 | 1,304 | 221,560 |
| November 27, 2025 | 1,327 | 1,320 | 1,320 | 1,342 | 1,318 | 156,399 |
| November 26, 2025 | 1,300 | 1,327 | 1,327 | 1,330 | 1,300 | 480,820 |
| November 25, 2025 | 1,320 | 1,297 | 1,297 | 1,320 | 1,293 | 402,142 |
| November 24, 2025 | 1,333 | 1,310 | 1,310 | 1,352 | 1,306 | 515,727 |
| November 21, 2025 | 1,317 | 1,332 | 1,332 | 1,345 | 1,312 | 403,657 |
| November 20, 2025 | 1,313 | 1,331 | 1,331 | 1,332 | 1,311 | 234,114 |
| November 19, 2025 | 1,318 | 1,310 | 1,310 | 1,319 | 1,304 | 376,984 |
| November 18, 2025 | 1,334 | 1,311 | 1,311 | 1,334 | 1,310 | 443,494 |
| November 17, 2025 | 1,359 | 1,335 | 1,335 | 1,381 | 1,309 | 868,971 |
| November 14, 2025 | 1,393 | 1,380 | 1,380 | 1,406 | 1,368 | 562,497 |
| November 13, 2025 | 1,409 | 1,393 | 1,393 | 1,443 | 1,391 | 1.02M |
| November 12, 2025 | 1,389 | 1,407 | 1,407 | 1,410 | 1,377 | 922,601 |
| November 11, 2025 | 1,355 | 1,380 | 1,380 | 1,393 | 1,330 | 1.21M |
| November 10, 2025 | 1,305 | 1,349 | 1,349 | 1,355 | 1,295 | 1.1M |
| November 07, 2025 | 1,303 | 1,299 | 1,299 | 1,320 | 1,280 | 442,276 |
| November 06, 2025 | 1,278 | 1,309 | 1,309 | 1,314 | 1,276 | 593,711 |
| November 05, 2025 | 1,283 | 1,276 | 1,276 | 1,285 | 1,252 | 473,579 |
| November 04, 2025 | 1,291 | 1,281 | 1,281 | 1,292 | 1,277 | 369,104 |
| November 03, 2025 | 1,305 | 1,291 | 1,291 | 1,305 | 1,288 | 570,172 |
| October 31, 2025 | 1,295 | 1,307 | 1,307 | 1,307 | 1,289 | 284,115 |
| October 30, 2025 | 1,307 | 1,296 | 1,296 | 1,325 | 1,294 | 483,172 |
| October 29, 2025 | 1,311 | 1,307 | 1,307 | 1,311 | 1,293 | 217,481 |
| October 28, 2025 | 1,304 | 1,298 | 1,298 | 1,313 | 1,292 | 440,086 |
| October 27, 2025 | 1,278 | 1,303 | 1,303 | 1,315 | 1,278 | 962,616 |
| October 24, 2025 | 1,271 | 1,278 | 1,278 | 1,280 | 1,267 | 500,391 |
| October 23, 2025 | 1,298 | 1,269 | 1,269 | 1,299 | 1,265 | 820,863 |
| October 22, 2025 | 1,304 | 1,299 | 1,299 | 1,305 | 1,284 | 524,292 |
| October 21, 2025 | 1,303 | 1,300 | 1,300 | 1,311 | 1,288 | 688,852 |
| October 20, 2025 | 1,304 | 1,299 | 1,299 | 1,304 | 1,282 | 548,693 |