1,439.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 1,441 | 1,439 | 1,439 | 1,475 | 1,430 | 347,097 |
| January 16, 2026 | 1,420 | 1,439 | 1,439 | 1,466 | 1,405 | 366,988 |
| January 15, 2026 | 1,407 | 1,419 | 1,419 | 1,426 | 1,385 | 413,776 |
| January 14, 2026 | 1,410 | 1,402 | 1,402 | 1,475 | 1,389 | 618,565 |
| January 13, 2026 | 1,413 | 1,408 | 1,408 | 1,413 | 1,385 | 328,065 |
| January 12, 2026 | 1,421 | 1,399 | 1,399 | 1,442 | 1,391 | 355,055 |
| January 09, 2026 | 1,420 | 1,438 | 1,438 | 1,480 | 1,417 | 481,707 |
| January 08, 2026 | 1,457 | 1,418 | 1,418 | 1,470 | 1,396 | 446,344 |
| January 07, 2026 | 1,484 | 1,450 | 1,450 | 1,494 | 1,423 | 337,632 |
| January 06, 2026 | 1,401 | 1,484 | 1,484 | 1,492 | 1,401 | 573,491 |
| January 05, 2026 | 1,389 | 1,428 | 1,428 | 1,465 | 1,363 | 691,234 |
| January 02, 2026 | 1,320 | 1,390 | 1,390 | 1,416 | 1,320 | 839,868 |
| December 30, 2025 | 1,427 | 1,400 | 1,400 | 1,427 | 1,335 | 777,087 |
| December 29, 2025 | 1,475 | 1,414 | 1,414 | 1,475 | 1,402 | 486,154 |
| December 26, 2025 | 1,459 | 1,462 | 1,462 | 1,486 | 1,418 | 536,947 |
| December 24, 2025 | 1,465 | 1,452 | 1,452 | 1,465 | 1,430 | 366,469 |
| December 23, 2025 | 1,472 | 1,460 | 1,460 | 1,480 | 1,430 | 451,514 |
| December 22, 2025 | 1,463 | 1,461 | 1,461 | 1,483 | 1,455 | 303,038 |
| December 19, 2025 | 1,510 | 1,470 | 1,470 | 1,514 | 1,455 | 415,187 |
| December 18, 2025 | 1,514 | 1,505 | 1,505 | 1,568 | 1,471 | 468,023 |
| December 17, 2025 | 1,474 | 1,515 | 1,515 | 1,525 | 1,442 | 510,238 |
| December 16, 2025 | 1,481 | 1,474 | 1,474 | 1,492 | 1,450 | 473,681 |
| December 15, 2025 | 1,482 | 1,480 | 1,480 | 1,499 | 1,451 | 581,336 |
| December 12, 2025 | 1,483 | 1,483 | 1,483 | 1,504 | 1,460 | 403,125 |
| December 11, 2025 | 1,451 | 1,483 | 1,483 | 1,491 | 1,421 | 456,994 |
| December 10, 2025 | 1,442 | 1,452 | 1,452 | 1,547 | 1,411 | 1.6M |
| December 09, 2025 | 1,479 | 1,450 | 1,450 | 1,608 | 1,398 | 3.26M |
| December 08, 2025 | 1,755 | 1,479 | 1,479 | 1,755 | 1,479 | 1.36M |
| December 05, 2025 | 1,807 | 1,743 | 1,743 | 1,866 | 1,722 | 1.23M |
| December 04, 2025 | 1,755 | 1,807 | 1,807 | 1,850 | 1,750 | 527,560 |
| December 03, 2025 | 1,756 | 1,755 | 1,755 | 1,778 | 1,736 | 551,919 |
| December 02, 2025 | 1,715 | 1,756 | 1,756 | 1,786 | 1,703 | 320,145 |
| December 01, 2025 | 1,716 | 1,701 | 1,701 | 1,750 | 1,698 | 335,051 |
| November 28, 2025 | 1,737 | 1,716 | 1,716 | 1,749 | 1,710 | 266,509 |
| November 27, 2025 | 1,786 | 1,720 | 1,720 | 1,806 | 1,720 | 483,071 |
| November 26, 2025 | 1,833 | 1,786 | 1,786 | 1,850 | 1,768 | 628,334 |
| November 25, 2025 | 1,812 | 1,815 | 1,815 | 1,833 | 1,807 | 416,531 |
| November 24, 2025 | 1,828 | 1,812 | 1,812 | 1,828 | 1,775 | 907,965 |
| November 21, 2025 | 1,863 | 1,810 | 1,810 | 1,863 | 1,780 | 474,052 |
| November 20, 2025 | 1,840 | 1,821 | 1,821 | 1,875 | 1,723 | 766,397 |
| November 19, 2025 | 1,821 | 1,830 | 1,830 | 1,849 | 1,796 | 474,666 |
| November 18, 2025 | 1,849 | 1,821 | 1,821 | 1,899 | 1,815 | 312,711 |
| November 17, 2025 | 1,901 | 1,867 | 1,867 | 1,901 | 1,864 | 350,757 |
| November 14, 2025 | 1,868 | 1,892 | 1,892 | 1,899 | 1,858 | 421,495 |
| November 13, 2025 | 1,890 | 1,868 | 1,868 | 1,890 | 1,830 | 560,728 |
| November 12, 2025 | 1,849 | 1,880 | 1,880 | 1,880 | 1,838 | 289,314 |
| November 11, 2025 | 1,861 | 1,849 | 1,849 | 1,889 | 1,827 | 300,318 |
| November 10, 2025 | 1,908 | 1,861 | 1,861 | 1,908 | 1,836 | 369,827 |
| November 07, 2025 | 1,900 | 1,864 | 1,864 | 1,900 | 1,861 | 467,740 |
| November 06, 2025 | 1,900 | 1,889 | 1,889 | 1,930 | 1,870 | 575,021 |
| November 05, 2025 | 1,869 | 1,868 | 1,868 | 1,878 | 1,822 | 530,607 |
| November 04, 2025 | 1,871 | 1,863 | 1,863 | 1,879 | 1,846 | 439,040 |
| November 03, 2025 | 1,870 | 1,871 | 1,871 | 1,907 | 1,743 | 717,597 |
| October 31, 2025 | 1,850 | 1,870 | 1,870 | 1,873 | 1,822 | 775,984 |
| October 30, 2025 | 1,920 | 1,850 | 1,850 | 1,921 | 1,832 | 609,908 |
| October 29, 2025 | 1,933 | 1,915 | 1,915 | 1,942 | 1,895 | 544,285 |
| October 28, 2025 | 1,881 | 1,932 | 1,932 | 1,943 | 1,839 | 1.07M |
| October 27, 2025 | 1,840 | 1,877 | 1,877 | 1,886 | 1,840 | 838,809 |
| October 24, 2025 | 1,820 | 1,828 | 1,828 | 1,848 | 1,796 | 582,952 |
| October 23, 2025 | 1,801 | 1,824 | 1,824 | 1,855 | 1,798 | 504,352 |