1,510.00
-53(-3.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,550 | 1,510 | 1,510 | 1,554 | 1,500 | 1.03M |
| January 13, 2026 | 1,685 | 1,563 | 1,563 | 1,685 | 1,537 | 1.85M |
| January 12, 2026 | 1,740 | 1,685 | 1,685 | 1,769 | 1,611 | 3.25M |
| January 09, 2026 | 1,653 | 1,735 | 1,735 | 1,947 | 1,636 | 15.53M |
| January 08, 2026 | 1,850 | 1,636 | 1,636 | 2,095 | 1,604 | 22.8M |
| January 07, 2026 | 1,747 | 1,747 | 1,747 | 1,747 | 1,611 | 11.58M |
| January 06, 2026 | 1,394 | 1,344 | 1,344 | 1,399 | 1,344 | 323,811 |
| January 05, 2026 | 1,390 | 1,394 | 1,394 | 1,430 | 1,367 | 461,684 |
| January 02, 2026 | 1,359 | 1,373 | 1,373 | 1,378 | 1,304 | 228,080 |
| December 30, 2025 | 1,348 | 1,336 | 1,336 | 1,350 | 1,331 | 81,447 |
| December 29, 2025 | 1,300 | 1,347 | 1,347 | 1,349 | 1,295 | 187,995 |
| December 26, 2025 | 1,318 | 1,300 | 1,300 | 1,328 | 1,290 | 230,628 |
| December 24, 2025 | 1,336 | 1,318 | 1,318 | 1,336 | 1,301 | 222,623 |
| December 23, 2025 | 1,354 | 1,336 | 1,336 | 1,367 | 1,334 | 342,777 |
| December 22, 2025 | 1,348 | 1,354 | 1,354 | 1,370 | 1,345 | 195,992 |
| December 19, 2025 | 1,339 | 1,347 | 1,347 | 1,366 | 1,339 | 171,835 |
| December 18, 2025 | 1,362 | 1,352 | 1,352 | 1,369 | 1,344 | 162,284 |
| December 17, 2025 | 1,370 | 1,367 | 1,367 | 1,390 | 1,367 | 222,377 |
| December 16, 2025 | 1,399 | 1,377 | 1,377 | 1,399 | 1,370 | 229,385 |
| December 15, 2025 | 1,411 | 1,397 | 1,397 | 1,418 | 1,391 | 258,805 |
| December 12, 2025 | 1,447 | 1,409 | 1,409 | 1,448 | 1,395 | 339,506 |
| December 11, 2025 | 1,423 | 1,433 | 1,433 | 1,449 | 1,410 | 287,385 |
| December 10, 2025 | 1,416 | 1,423 | 1,423 | 1,434 | 1,410 | 182,130 |
| December 09, 2025 | 1,457 | 1,426 | 1,426 | 1,471 | 1,423 | 486,078 |
| December 08, 2025 | 1,480 | 1,480 | 1,480 | 1,528 | 1,465 | 950,341 |
| December 05, 2025 | 1,485 | 1,450 | 1,450 | 1,508 | 1,448 | 482,181 |
| December 04, 2025 | 1,476 | 1,466 | 1,466 | 1,483 | 1,445 | 498,037 |
| December 03, 2025 | 1,492 | 1,485 | 1,485 | 1,500 | 1,472 | 225,700 |
| December 02, 2025 | 1,518 | 1,492 | 1,492 | 1,528 | 1,461 | 653,742 |
| December 01, 2025 | 1,460 | 1,527 | 1,527 | 1,534 | 1,426 | 1.16M |
| November 28, 2025 | 1,428 | 1,437 | 1,437 | 1,460 | 1,404 | 300,019 |
| November 27, 2025 | 1,445 | 1,430 | 1,430 | 1,455 | 1,417 | 393,369 |
| November 26, 2025 | 1,441 | 1,445 | 1,445 | 1,490 | 1,435 | 333,099 |
| November 25, 2025 | 1,527 | 1,459 | 1,459 | 1,590 | 1,452 | 964,251 |
| November 24, 2025 | 1,581 | 1,566 | 1,566 | 1,624 | 1,527 | 1.63M |
| November 21, 2025 | 1,610 | 1,547 | 1,547 | 1,656 | 1,492 | 3.63M |
| November 20, 2025 | 1,443 | 1,551 | 1,551 | 1,587 | 1,439 | 2.83M |
| November 19, 2025 | 1,381 | 1,449 | 1,449 | 1,519 | 1,352 | 2.02M |
| November 18, 2025 | 1,405 | 1,383 | 1,383 | 1,418 | 1,377 | 525,824 |
| November 17, 2025 | 1,396 | 1,405 | 1,405 | 1,443 | 1,385 | 261,001 |
| November 14, 2025 | 1,425 | 1,388 | 1,388 | 1,425 | 1,375 | 448,785 |
| November 13, 2025 | 1,408 | 1,427 | 1,427 | 1,439 | 1,408 | 252,288 |
| November 12, 2025 | 1,500 | 1,431 | 1,431 | 1,503 | 1,426 | 953,981 |
| November 11, 2025 | 1,411 | 1,461 | 1,461 | 1,580 | 1,393 | 2.25M |
| November 10, 2025 | 1,406 | 1,414 | 1,414 | 1,422 | 1,380 | 413,256 |
| November 07, 2025 | 1,405 | 1,400 | 1,400 | 1,431 | 1,362 | 360,538 |
| November 06, 2025 | 1,413 | 1,413 | 1,413 | 1,450 | 1,377 | 382,547 |
| November 05, 2025 | 1,417 | 1,412 | 1,412 | 1,441 | 1,352 | 854,007 |
| November 04, 2025 | 1,415 | 1,422 | 1,422 | 1,478 | 1,397 | 972,688 |
| November 03, 2025 | 1,459 | 1,413 | 1,413 | 1,460 | 1,400 | 1.2M |
| October 31, 2025 | 1,571 | 1,459 | 1,459 | 1,571 | 1,450 | 2.36M |
| October 30, 2025 | 1,608 | 1,575 | 1,575 | 1,935 | 1,570 | 25.42M |
| October 29, 2025 | 1,650 | 1,608 | 1,608 | 1,728 | 1,608 | 1.07M |
| October 28, 2025 | 1,680 | 1,620 | 1,620 | 1,680 | 1,607 | 898,092 |
| October 27, 2025 | 1,673 | 1,684 | 1,684 | 1,699 | 1,600 | 2.12M |
| October 24, 2025 | 1,793 | 1,774 | 1,774 | 1,809 | 1,760 | 1.25M |
| October 23, 2025 | 1,874 | 1,847 | 1,847 | 1,995 | 1,819 | 8.18M |
| October 22, 2025 | 1,785 | 1,767 | 1,767 | 1,917 | 1,725 | 3.01M |
| October 21, 2025 | 1,852 | 1,786 | 1,786 | 1,896 | 1,754 | 2.01M |
| October 20, 2025 | 1,910 | 1,837 | 1,837 | 2,020 | 1,775 | 3.47M |