1,725.00
+9(+0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,709 | 1,725 | 1,725 | 1,730 | 1,688 | 871,756 |
| January 14, 2026 | 1,745 | 1,716 | 1,716 | 1,745 | 1,710 | 412,093 |
| January 13, 2026 | 1,764 | 1,729 | 1,729 | 1,768 | 1,727 | 650,518 |
| January 12, 2026 | 1,756 | 1,765 | 1,765 | 1,793 | 1,732 | 383,521 |
| January 09, 2026 | 1,768 | 1,767 | 1,767 | 1,777 | 1,756 | 307,224 |
| January 08, 2026 | 1,785 | 1,768 | 1,768 | 1,811 | 1,750 | 258,803 |
| January 07, 2026 | 1,813 | 1,785 | 1,785 | 1,813 | 1,773 | 473,401 |
| January 06, 2026 | 1,832 | 1,799 | 1,799 | 1,834 | 1,797 | 582,761 |
| January 05, 2026 | 1,830 | 1,831 | 1,831 | 1,857 | 1,830 | 422,659 |
| January 02, 2026 | 1,862 | 1,837 | 1,837 | 1,897 | 1,829 | 574,430 |
| December 30, 2025 | 1,855 | 1,858 | 1,858 | 1,874 | 1,855 | 188,494 |
| December 29, 2025 | 1,842 | 1,862 | 1,862 | 1,870 | 1,838 | 373,299 |
| December 26, 2025 | 1,906 | 1,842 | 1,842 | 1,906 | 1,833 | 640,654 |
| December 24, 2025 | 1,860 | 1,875 | 1,875 | 1,883 | 1,860 | 247,268 |
| December 23, 2025 | 1,917 | 1,875 | 1,875 | 1,917 | 1,861 | 605,704 |
| December 22, 2025 | 1,925 | 1,917 | 1,917 | 1,944 | 1,910 | 434,490 |
| December 19, 2025 | 1,922 | 1,921 | 1,921 | 1,953 | 1,918 | 574,170 |
| December 18, 2025 | 1,941 | 1,921 | 1,921 | 1,954 | 1,920 | 375,676 |
| December 17, 2025 | 1,978 | 1,958 | 1,958 | 1,997 | 1,928 | 597,624 |
| December 16, 2025 | 1,976 | 1,955 | 1,955 | 1,976 | 1,925 | 527,839 |
| December 15, 2025 | 1,970 | 1,976 | 1,976 | 1,989 | 1,948 | 399,252 |
| December 12, 2025 | 1,992 | 1,985 | 1,985 | 1,998 | 1,973 | 484,601 |
| December 11, 2025 | 1,999 | 1,991 | 1,991 | 2,020 | 1,971 | 470,726 |
| December 10, 2025 | 1,988 | 1,982 | 1,982 | 1,989 | 1,958 | 476,239 |
| December 09, 2025 | 1,984 | 1,986 | 1,986 | 2,030 | 1,976 | 1.08M |
| December 08, 2025 | 1,998 | 1,990 | 1,990 | 2,120 | 1,982 | 1.61M |
| December 05, 2025 | 1,999 | 1,990 | 1,990 | 1,999 | 1,960 | 448,354 |
| December 04, 2025 | 2,000 | 1,999 | 1,999 | 2,035 | 1,985 | 732,400 |
| December 03, 2025 | 1,980 | 1,989 | 1,989 | 1,999 | 1,974 | 532,333 |
| December 02, 2025 | 2,015 | 1,990 | 1,990 | 2,015 | 1,980 | 664,896 |
| December 01, 2025 | 2,030 | 2,015 | 2,015 | 2,040 | 1,983 | 1.04M |
| November 28, 2025 | 1,902 | 2,020 | 2,020 | 2,050 | 1,882 | 3.49M |
| November 27, 2025 | 1,840 | 1,896 | 1,896 | 1,900 | 1,840 | 909,643 |
| November 26, 2025 | 1,804 | 1,850 | 1,850 | 1,869 | 1,804 | 1.11M |
| November 25, 2025 | 1,777 | 1,801 | 1,801 | 1,822 | 1,777 | 413,117 |
| November 24, 2025 | 1,850 | 1,774 | 1,774 | 1,850 | 1,769 | 551,927 |
| November 21, 2025 | 1,802 | 1,772 | 1,772 | 1,809 | 1,756 | 302,545 |
| November 20, 2025 | 1,768 | 1,812 | 1,812 | 1,813 | 1,745 | 571,753 |
| November 19, 2025 | 1,757 | 1,745 | 1,745 | 1,774 | 1,733 | 720,307 |
| November 18, 2025 | 1,811 | 1,771 | 1,771 | 1,813 | 1,757 | 467,422 |
| November 17, 2025 | 1,907 | 1,811 | 1,811 | 1,907 | 1,802 | 511,226 |
| November 14, 2025 | 1,838 | 1,855 | 1,855 | 1,896 | 1,804 | 896,459 |
| November 13, 2025 | 1,801 | 1,844 | 1,844 | 1,858 | 1,791 | 1.08M |
| November 12, 2025 | 1,753 | 1,801 | 1,801 | 1,805 | 1,750 | 554,099 |
| November 11, 2025 | 1,755 | 1,745 | 1,745 | 1,789 | 1,739 | 373,351 |
| November 10, 2025 | 1,717 | 1,754 | 1,754 | 1,764 | 1,705 | 658,970 |
| November 07, 2025 | 1,750 | 1,708 | 1,708 | 1,750 | 1,678 | 980,468 |
| November 06, 2025 | 1,776 | 1,736 | 1,736 | 1,807 | 1,732 | 886,924 |
| November 05, 2025 | 1,804 | 1,775 | 1,775 | 1,812 | 1,740 | 1.28M |
| November 04, 2025 | 1,802 | 1,795 | 1,795 | 1,846 | 1,785 | 1.68M |
| November 03, 2025 | 1,805 | 1,802 | 1,802 | 1,850 | 1,790 | 472,885 |
| October 31, 2025 | 1,794 | 1,797 | 1,797 | 1,818 | 1,787 | 189,198 |
| October 30, 2025 | 1,844 | 1,794 | 1,794 | 1,861 | 1,790 | 553,596 |
| October 29, 2025 | 1,900 | 1,843 | 1,843 | 1,902 | 1,838 | 553,300 |
| October 28, 2025 | 1,872 | 1,879 | 1,879 | 1,928 | 1,863 | 771,355 |
| October 27, 2025 | 1,788 | 1,884 | 1,884 | 1,893 | 1,770 | 1.72M |
| October 24, 2025 | 1,790 | 1,772 | 1,772 | 1,799 | 1,755 | 382,664 |
| October 23, 2025 | 1,782 | 1,783 | 1,783 | 1,806 | 1,771 | 388,036 |
| October 22, 2025 | 1,780 | 1,789 | 1,789 | 1,792 | 1,757 | 584,185 |
| October 21, 2025 | 1,816 | 1,781 | 1,781 | 1,835 | 1,771 | 986,848 |