66,100.00
+400(+0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 65,300 | 65,700 | 65,700 | 66,300 | 65,200 | 57,840 |
| January 13, 2026 | 65,000 | 65,700 | 65,700 | 66,200 | 65,000 | 43,721 |
| January 12, 2026 | 66,900 | 65,300 | 65,300 | 66,900 | 65,000 | 36,875 |
| January 09, 2026 | 64,800 | 66,700 | 66,700 | 66,700 | 64,800 | 39,767 |
| January 08, 2026 | 65,200 | 64,400 | 64,400 | 65,600 | 64,300 | 91,111 |
| January 07, 2026 | 66,400 | 65,200 | 65,200 | 66,400 | 65,000 | 63,554 |
| January 06, 2026 | 67,300 | 67,000 | 67,000 | 67,400 | 66,300 | 61,746 |
| January 05, 2026 | 69,500 | 67,300 | 67,300 | 69,900 | 67,200 | 72,858 |
| January 02, 2026 | 67,700 | 68,900 | 68,900 | 70,000 | 67,700 | 42,896 |
| December 30, 2025 | 66,900 | 67,800 | 67,800 | 68,500 | 66,900 | 22,628 |
| December 29, 2025 | 68,000 | 67,400 | 67,400 | 68,600 | 66,600 | 34,338 |
| December 26, 2025 | 69,900 | 68,600 | 68,600 | 69,900 | 68,100 | 34,077 |
| December 24, 2025 | 69,800 | 68,800 | 68,800 | 70,000 | 68,800 | 27,222 |
| December 23, 2025 | 69,900 | 69,900 | 69,900 | 70,300 | 69,500 | 20,816 |
| December 22, 2025 | 69,700 | 69,800 | 69,800 | 70,400 | 69,500 | 39,960 |
| December 19, 2025 | 69,200 | 69,500 | 69,500 | 70,400 | 68,800 | 78,588 |
| December 18, 2025 | 70,200 | 69,400 | 69,400 | 70,400 | 68,700 | 38,427 |
| December 17, 2025 | 68,400 | 70,000 | 70,000 | 70,100 | 68,400 | 47,784 |
| December 16, 2025 | 68,900 | 68,500 | 68,500 | 69,500 | 68,100 | 42,074 |
| December 15, 2025 | 69,700 | 69,300 | 69,300 | 70,600 | 69,000 | 32,739 |
| December 12, 2025 | 70,300 | 69,800 | 69,800 | 70,800 | 68,500 | 35,085 |
| December 11, 2025 | 70,300 | 70,100 | 70,100 | 70,700 | 69,800 | 123,149 |
| December 10, 2025 | 70,200 | 70,100 | 70,100 | 70,500 | 69,800 | 29,608 |
| December 09, 2025 | 71,200 | 70,500 | 70,500 | 71,700 | 70,000 | 42,339 |
| December 08, 2025 | 71,100 | 72,000 | 72,000 | 72,100 | 70,700 | 31,775 |
| December 05, 2025 | 71,300 | 72,100 | 72,100 | 72,300 | 70,600 | 30,036 |
| December 04, 2025 | 71,200 | 71,300 | 71,300 | 72,100 | 71,000 | 27,491 |
| December 03, 2025 | 71,700 | 72,000 | 72,000 | 72,000 | 70,800 | 29,642 |
| December 02, 2025 | 70,500 | 71,200 | 71,200 | 71,300 | 70,000 | 29,578 |
| December 01, 2025 | 69,300 | 70,100 | 70,100 | 70,800 | 69,100 | 48,597 |
| November 28, 2025 | 68,000 | 69,100 | 69,100 | 69,500 | 68,000 | 67,685 |
| November 27, 2025 | 68,600 | 67,600 | 67,600 | 69,300 | 67,300 | 50,888 |
| November 26, 2025 | 67,900 | 68,500 | 68,500 | 69,200 | 67,900 | 25,204 |
| November 25, 2025 | 68,400 | 67,600 | 67,600 | 69,000 | 67,500 | 25,260 |
| November 24, 2025 | 69,100 | 68,300 | 68,300 | 69,600 | 68,100 | 36,656 |
| November 21, 2025 | 69,400 | 68,900 | 68,900 | 69,700 | 68,200 | 27,015 |
| November 20, 2025 | 70,000 | 69,900 | 69,900 | 70,600 | 69,600 | 27,969 |
| November 19, 2025 | 68,100 | 70,200 | 70,200 | 70,500 | 67,700 | 42,644 |
| November 18, 2025 | 69,700 | 68,400 | 68,400 | 69,900 | 68,400 | 38,975 |
| November 17, 2025 | 70,600 | 70,100 | 70,100 | 70,600 | 69,300 | 40,051 |
| November 14, 2025 | 71,600 | 70,100 | 70,100 | 72,100 | 70,000 | 53,590 |
| November 13, 2025 | 71,300 | 72,200 | 72,200 | 72,500 | 71,300 | 53,560 |
| November 12, 2025 | 71,900 | 72,100 | 72,100 | 72,500 | 71,400 | 31,572 |
| November 11, 2025 | 71,900 | 72,000 | 72,000 | 73,000 | 71,300 | 36,746 |
| November 10, 2025 | 70,900 | 72,200 | 72,200 | 72,300 | 70,800 | 45,609 |
| November 07, 2025 | 72,000 | 70,900 | 70,900 | 72,000 | 70,000 | 52,455 |
| November 06, 2025 | 72,700 | 71,900 | 71,900 | 72,900 | 71,200 | 27,163 |
| November 05, 2025 | 72,900 | 72,400 | 72,400 | 72,900 | 70,200 | 63,011 |
| November 04, 2025 | 71,000 | 72,300 | 72,300 | 72,900 | 71,000 | 71,826 |
| November 03, 2025 | 73,400 | 71,600 | 71,600 | 73,700 | 71,200 | 110,832 |
| October 31, 2025 | 73,500 | 72,700 | 72,700 | 76,300 | 72,300 | 168,849 |
| October 30, 2025 | 72,300 | 70,600 | 70,600 | 72,300 | 70,200 | 50,924 |
| October 29, 2025 | 74,200 | 72,200 | 72,200 | 74,200 | 72,000 | 63,794 |
| October 28, 2025 | 73,000 | 73,600 | 73,600 | 74,300 | 72,500 | 32,655 |
| October 27, 2025 | 72,500 | 72,800 | 72,800 | 73,900 | 72,500 | 38,909 |
| October 24, 2025 | 72,300 | 72,500 | 72,500 | 72,900 | 72,100 | 22,644 |
| October 23, 2025 | 73,100 | 72,000 | 72,000 | 73,300 | 72,000 | 32,984 |
| October 22, 2025 | 73,900 | 73,300 | 73,300 | 74,400 | 72,400 | 28,252 |
| October 21, 2025 | 73,500 | 73,900 | 73,900 | 74,600 | 73,100 | 29,271 |
| October 20, 2025 | 72,500 | 73,100 | 73,100 | 73,400 | 72,000 | 30,726 |