1,300.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,310 | 1,300 | 1,300 | 1,310 | 1,260 | 177,110 |
| January 13, 2026 | 1,326 | 1,300 | 1,300 | 1,326 | 1,269 | 280,050 |
| January 12, 2026 | 1,350 | 1,316 | 1,316 | 1,355 | 1,315 | 115,397 |
| January 09, 2026 | 1,340 | 1,347 | 1,347 | 1,350 | 1,297 | 232,965 |
| January 08, 2026 | 1,324 | 1,333 | 1,333 | 1,350 | 1,305 | 173,060 |
| January 07, 2026 | 1,370 | 1,322 | 1,322 | 1,370 | 1,302 | 295,143 |
| January 06, 2026 | 1,393 | 1,358 | 1,358 | 1,404 | 1,355 | 228,721 |
| January 05, 2026 | 1,426 | 1,393 | 1,393 | 1,439 | 1,383 | 164,549 |
| January 02, 2026 | 1,487 | 1,426 | 1,426 | 1,487 | 1,416 | 188,541 |
| December 30, 2025 | 1,390 | 1,487 | 1,487 | 1,487 | 1,350 | 315,331 |
| December 29, 2025 | 1,446 | 1,390 | 1,390 | 1,446 | 1,366 | 404,760 |
| December 26, 2025 | 1,485 | 1,447 | 1,447 | 1,485 | 1,432 | 109,146 |
| December 24, 2025 | 1,499 | 1,476 | 1,476 | 1,499 | 1,457 | 68,119 |
| December 23, 2025 | 1,500 | 1,470 | 1,470 | 1,504 | 1,458 | 126,546 |
| December 22, 2025 | 1,500 | 1,499 | 1,499 | 1,520 | 1,483 | 130,599 |
| December 19, 2025 | 1,495 | 1,500 | 1,500 | 1,500 | 1,465 | 101,751 |
| December 18, 2025 | 1,491 | 1,469 | 1,469 | 1,491 | 1,452 | 78,912 |
| December 17, 2025 | 1,500 | 1,504 | 1,504 | 1,507 | 1,461 | 112,334 |
| December 16, 2025 | 1,559 | 1,501 | 1,501 | 1,560 | 1,463 | 62,543 |
| December 15, 2025 | 1,580 | 1,559 | 1,559 | 1,604 | 1,478 | 161,293 |
| December 12, 2025 | 1,580 | 1,590 | 1,590 | 1,634 | 1,556 | 239,799 |
| December 11, 2025 | 1,531 | 1,555 | 1,555 | 1,568 | 1,530 | 59,971 |
| December 10, 2025 | 1,580 | 1,530 | 1,530 | 1,580 | 1,530 | 71,776 |
| December 09, 2025 | 1,576 | 1,580 | 1,580 | 1,587 | 1,545 | 79,350 |
| December 08, 2025 | 1,587 | 1,576 | 1,576 | 1,587 | 1,569 | 40,979 |
| December 05, 2025 | 1,558 | 1,560 | 1,560 | 1,570 | 1,540 | 91,049 |
| December 04, 2025 | 1,568 | 1,560 | 1,560 | 1,568 | 1,533 | 29,379 |
| December 03, 2025 | 1,613 | 1,569 | 1,569 | 1,613 | 1,550 | 98,419 |
| December 02, 2025 | 1,564 | 1,613 | 1,613 | 1,615 | 1,554 | 126,637 |
| December 01, 2025 | 1,526 | 1,564 | 1,564 | 1,600 | 1,523 | 221,667 |
| November 28, 2025 | 1,478 | 1,516 | 1,516 | 1,521 | 1,465 | 182,862 |
| November 27, 2025 | 1,485 | 1,478 | 1,478 | 1,495 | 1,450 | 72,292 |
| November 26, 2025 | 1,460 | 1,470 | 1,470 | 1,481 | 1,400 | 83,777 |
| November 25, 2025 | 1,431 | 1,453 | 1,453 | 1,460 | 1,417 | 87,195 |
| November 24, 2025 | 1,445 | 1,420 | 1,420 | 1,445 | 1,409 | 72,898 |
| November 21, 2025 | 1,449 | 1,437 | 1,437 | 1,449 | 1,411 | 78,481 |
| November 20, 2025 | 1,420 | 1,469 | 1,469 | 1,477 | 1,401 | 105,635 |
| November 19, 2025 | 1,473 | 1,413 | 1,413 | 1,473 | 1,370 | 249,423 |
| November 18, 2025 | 1,473 | 1,473 | 1,473 | 1,499 | 1,413 | 215,161 |
| November 17, 2025 | 1,550 | 1,473 | 1,473 | 1,560 | 1,469 | 140,503 |
| November 14, 2025 | 1,549 | 1,548 | 1,548 | 1,574 | 1,512 | 131,102 |
| November 13, 2025 | 1,534 | 1,560 | 1,560 | 1,575 | 1,504 | 185,035 |
| November 12, 2025 | 1,454 | 1,504 | 1,504 | 1,511 | 1,450 | 199,644 |
| November 11, 2025 | 1,500 | 1,451 | 1,451 | 1,500 | 1,450 | 74,938 |
| November 10, 2025 | 1,480 | 1,459 | 1,459 | 1,485 | 1,450 | 107,958 |
| November 07, 2025 | 1,490 | 1,464 | 1,464 | 1,508 | 1,441 | 181,114 |
| November 06, 2025 | 1,456 | 1,506 | 1,506 | 1,525 | 1,450 | 175,004 |
| November 05, 2025 | 1,525 | 1,451 | 1,451 | 1,529 | 1,432 | 282,046 |
| November 04, 2025 | 1,500 | 1,524 | 1,524 | 1,540 | 1,392 | 296,454 |
| November 03, 2025 | 1,498 | 1,494 | 1,494 | 1,510 | 1,450 | 309,724 |
| October 31, 2025 | 1,529 | 1,497 | 1,497 | 1,529 | 1,468 | 108,809 |
| October 30, 2025 | 1,570 | 1,530 | 1,530 | 1,578 | 1,510 | 114,433 |
| October 29, 2025 | 1,624 | 1,570 | 1,570 | 1,625 | 1,560 | 198,179 |
| October 28, 2025 | 1,637 | 1,624 | 1,624 | 1,640 | 1,599 | 98,968 |
| October 27, 2025 | 1,622 | 1,637 | 1,637 | 1,649 | 1,582 | 169,274 |
| October 24, 2025 | 1,626 | 1,622 | 1,622 | 1,631 | 1,587 | 178,179 |
| October 23, 2025 | 1,595 | 1,627 | 1,627 | 1,663 | 1,573 | 169,999 |
| October 22, 2025 | 1,550 | 1,580 | 1,580 | 1,594 | 1,545 | 125,562 |
| October 21, 2025 | 1,519 | 1,550 | 1,550 | 1,551 | 1,485 | 189,922 |
| October 20, 2025 | 1,524 | 1,512 | 1,512 | 1,524 | 1,475 | 159,093 |