165,500.00
-5700(-3.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 171,200 | 165,500 | 165,500 | 171,200 | 161,200 | 25,043 |
| January 13, 2026 | 159,500 | 171,200 | 171,200 | 171,400 | 158,300 | 45,753 |
| January 12, 2026 | 151,100 | 159,200 | 159,200 | 159,300 | 149,200 | 44,704 |
| January 09, 2026 | 154,100 | 151,700 | 151,700 | 155,200 | 149,300 | 49,805 |
| January 08, 2026 | 157,900 | 154,100 | 154,100 | 158,300 | 152,500 | 46,441 |
| January 07, 2026 | 163,000 | 158,000 | 158,000 | 165,000 | 157,100 | 39,947 |
| January 06, 2026 | 163,600 | 163,000 | 163,000 | 165,300 | 161,900 | 36,709 |
| January 05, 2026 | 159,900 | 162,800 | 162,800 | 163,500 | 159,400 | 43,091 |
| January 02, 2026 | 166,100 | 161,100 | 161,100 | 166,100 | 159,400 | 38,371 |
| December 30, 2025 | 167,000 | 166,100 | 166,100 | 167,000 | 163,500 | 27,081 |
| December 29, 2025 | 165,800 | 167,000 | 167,000 | 169,200 | 162,000 | 25,893 |
| December 26, 2025 | 172,000 | 168,300 | 168,300 | 172,400 | 167,700 | 33,029 |
| December 24, 2025 | 173,300 | 171,700 | 171,700 | 174,500 | 171,100 | 32,158 |
| December 23, 2025 | 175,000 | 173,000 | 173,000 | 175,200 | 172,300 | 23,330 |
| December 22, 2025 | 174,400 | 174,500 | 174,500 | 178,400 | 172,500 | 30,315 |
| December 19, 2025 | 171,500 | 172,300 | 172,300 | 174,000 | 166,100 | 36,322 |
| December 18, 2025 | 178,000 | 171,500 | 171,500 | 179,400 | 170,600 | 63,935 |
| December 17, 2025 | 183,000 | 183,900 | 183,900 | 185,900 | 181,500 | 18,553 |
| December 16, 2025 | 191,400 | 180,400 | 180,400 | 192,000 | 180,000 | 52,665 |
| December 15, 2025 | 191,800 | 191,400 | 191,400 | 193,600 | 188,800 | 19,362 |
| December 12, 2025 | 193,100 | 192,900 | 192,900 | 194,200 | 192,000 | 19,982 |
| December 11, 2025 | 196,300 | 192,900 | 192,900 | 198,600 | 192,500 | 32,836 |
| December 10, 2025 | 200,000 | 195,800 | 195,800 | 202,000 | 195,200 | 27,242 |
| December 09, 2025 | 198,800 | 198,200 | 198,200 | 199,400 | 195,600 | 28,387 |
| December 08, 2025 | 195,300 | 198,800 | 198,800 | 206,000 | 194,400 | 47,619 |
| December 05, 2025 | 193,600 | 195,200 | 195,200 | 195,500 | 192,000 | 24,394 |
| December 04, 2025 | 195,200 | 193,600 | 193,600 | 196,000 | 191,300 | 22,117 |
| December 03, 2025 | 194,600 | 195,100 | 195,100 | 198,200 | 194,400 | 24,046 |
| December 02, 2025 | 192,600 | 193,900 | 193,900 | 197,000 | 191,000 | 44,178 |
| December 01, 2025 | 191,800 | 191,900 | 191,900 | 196,000 | 188,500 | 40,700 |
| November 28, 2025 | 200,000 | 190,900 | 190,900 | 200,000 | 190,500 | 37,910 |
| November 27, 2025 | 198,400 | 198,300 | 198,300 | 200,500 | 195,100 | 32,271 |
| November 26, 2025 | 184,500 | 197,900 | 197,900 | 198,400 | 184,500 | 63,423 |
| November 25, 2025 | 184,000 | 183,400 | 183,400 | 186,300 | 181,300 | 21,975 |
| November 24, 2025 | 185,500 | 180,900 | 180,900 | 186,500 | 180,800 | 33,468 |
| November 21, 2025 | 188,200 | 185,000 | 185,000 | 189,600 | 185,000 | 50,993 |
| November 20, 2025 | 193,100 | 192,600 | 192,600 | 194,500 | 190,400 | 27,140 |
| November 19, 2025 | 192,300 | 191,300 | 191,300 | 195,900 | 187,100 | 33,982 |
| November 18, 2025 | 197,800 | 191,900 | 191,900 | 201,000 | 191,900 | 60,691 |
| November 17, 2025 | 204,500 | 198,900 | 198,900 | 205,500 | 197,000 | 47,536 |
| November 14, 2025 | 203,500 | 202,000 | 202,000 | 209,500 | 200,500 | 53,900 |
| November 13, 2025 | 201,000 | 208,000 | 208,000 | 210,000 | 198,700 | 68,156 |
| November 12, 2025 | 201,000 | 201,000 | 201,000 | 203,000 | 198,900 | 43,621 |
| November 11, 2025 | 204,500 | 201,000 | 201,000 | 205,000 | 197,400 | 70,903 |
| November 10, 2025 | 193,000 | 200,500 | 200,500 | 201,000 | 188,300 | 75,692 |
| November 07, 2025 | 193,900 | 191,000 | 191,000 | 197,800 | 186,800 | 67,041 |
| November 06, 2025 | 190,300 | 194,000 | 194,000 | 204,000 | 190,200 | 116,759 |
| November 05, 2025 | 190,500 | 186,800 | 186,800 | 194,300 | 181,800 | 108,522 |
| November 04, 2025 | 197,500 | 190,500 | 190,500 | 202,000 | 190,000 | 105,963 |
| November 03, 2025 | 198,200 | 194,000 | 194,000 | 199,000 | 192,000 | 93,558 |
| October 31, 2025 | 197,900 | 197,200 | 197,200 | 201,500 | 193,900 | 81,277 |
| October 30, 2025 | 205,000 | 201,500 | 201,500 | 212,500 | 199,400 | 97,129 |
| October 29, 2025 | 203,000 | 205,000 | 205,000 | 208,500 | 200,000 | 55,360 |
| October 28, 2025 | 198,300 | 203,000 | 203,000 | 204,500 | 192,700 | 73,038 |
| October 27, 2025 | 197,900 | 198,400 | 198,400 | 200,500 | 192,200 | 90,869 |
| October 24, 2025 | 188,500 | 195,200 | 195,200 | 196,300 | 187,500 | 88,706 |
| October 23, 2025 | 195,100 | 188,500 | 188,500 | 195,200 | 186,600 | 102,255 |
| October 22, 2025 | 169,000 | 187,600 | 187,600 | 194,500 | 169,000 | 190,746 |
| October 21, 2025 | 169,100 | 168,600 | 168,600 | 173,000 | 167,600 | 61,186 |
| October 20, 2025 | 167,400 | 169,000 | 169,000 | 170,900 | 164,600 | 52,864 |