10,890.00
+60(+0.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10,910 | 10,890 | 10,890 | 10,920 | 10,720 | 30,077 |
| January 13, 2026 | 11,010 | 10,830 | 10,830 | 11,010 | 10,780 | 26,468 |
| January 12, 2026 | 11,020 | 10,910 | 10,910 | 11,020 | 10,640 | 27,430 |
| January 09, 2026 | 10,500 | 10,830 | 10,830 | 10,850 | 10,440 | 53,173 |
| January 08, 2026 | 10,720 | 10,570 | 10,570 | 10,730 | 10,510 | 20,826 |
| January 07, 2026 | 11,050 | 10,640 | 10,640 | 11,220 | 10,630 | 39,846 |
| January 06, 2026 | 11,600 | 11,050 | 11,050 | 11,600 | 11,000 | 62,693 |
| January 05, 2026 | 12,290 | 11,480 | 11,480 | 12,540 | 11,370 | 205,515 |
| January 02, 2026 | 11,476.5 | 11,795.46 | 11,795.46 | 11,879.71 | 11,428.35 | 124,542 |
| December 30, 2025 | 11,494.55 | 11,596.86 | 11,596.86 | 11,645 | 11,422.33 | 41,443 |
| December 29, 2025 | 11,434.37 | 11,554.73 | 11,554.73 | 11,675.09 | 11,332.06 | 136,448 |
| December 26, 2025 | 12,126.45 | 11,915.82 | 11,614.91 | 12,126.45 | 11,825.55 | 88,905 |
| December 24, 2025 | 12,306.99 | 12,096.36 | 11,790.9 | 12,457.45 | 11,741.29 | 148,251 |
| December 23, 2025 | 13,721.25 | 12,517.63 | 12,201.53 | 13,992.06 | 12,156.54 | 722,001 |
| December 22, 2025 | 11,235.77 | 11,855.64 | 11,556.25 | 11,855.64 | 11,235.77 | 101,399 |
| December 19, 2025 | 11,103.38 | 11,235.77 | 10,952.04 | 11,235.77 | 10,868.67 | 74,422 |
| December 18, 2025 | 11,127.45 | 10,958.94 | 10,682.2 | 11,127.45 | 10,832.56 | 30,868 |
| December 17, 2025 | 10,922.83 | 11,103.38 | 10,822.99 | 11,235.77 | 10,874.69 | 27,118 |
| December 16, 2025 | 11,007.09 | 10,922.83 | 10,647 | 11,007.09 | 10,321.02 | 40,351 |
| December 15, 2025 | 10,633.97 | 10,802.47 | 10,529.68 | 11,049.21 | 10,627.95 | 58,844 |
| December 12, 2025 | 10,411.3 | 10,633.97 | 10,365.43 | 10,832.56 | 10,333.06 | 51,529 |
| December 11, 2025 | 10,321.02 | 10,242.79 | 9,984.13 | 10,363.15 | 10,146.5 | 33,847 |
| December 10, 2025 | 10,212.7 | 10,200.66 | 9,943.07 | 10,381.21 | 10,092.34 | 27,751 |
| December 09, 2025 | 10,164.55 | 10,212.7 | 9,954.8 | 10,278.9 | 10,104.37 | 26,564 |
| December 08, 2025 | 10,194.64 | 10,200.66 | 9,943.07 | 10,236.77 | 10,086.32 | 19,989 |
| December 05, 2025 | 10,050.22 | 10,140.49 | 9,884.42 | 10,140.49 | 9,947.91 | 23,370 |
| December 04, 2025 | 9,929.86 | 9,947.91 | 9,696.71 | 10,044.2 | 9,869.68 | 10,051 |
| December 03, 2025 | 9,935.88 | 9,929.86 | 9,679.1 | 9,990.04 | 9,743.3 | 46,771 |
| December 02, 2025 | 9,959.95 | 9,887.73 | 9,638.04 | 9,984.02 | 9,875.7 | 8,867 |
| December 01, 2025 | 9,869.68 | 9,959.95 | 9,708.46 | 9,984.02 | 9,821.53 | 26,633 |
| November 28, 2025 | 9,604.88 | 9,887.73 | 9,638.07 | 9,953.93 | 9,604.88 | 87,767 |
| November 27, 2025 | 9,659.04 | 9,689.14 | 9,444.49 | 9,779.41 | 9,616.92 | 18,338 |
| November 26, 2025 | 9,532.66 | 9,737.28 | 9,491.42 | 9,863.66 | 9,508.59 | 52,138 |
| November 25, 2025 | 9,622.94 | 9,556.74 | 9,315.43 | 9,743.3 | 9,538.68 | 25,329 |
| November 24, 2025 | 9,201.67 | 9,556.74 | 9,315.43 | 9,598.86 | 9,201.67 | 55,611 |
| November 21, 2025 | 9,261.85 | 9,231.76 | 8,998.66 | 9,328.05 | 9,117.42 | 15,701 |
| November 20, 2025 | 9,328.05 | 9,334.07 | 9,098.38 | 9,406.28 | 9,153.52 | 37,834 |
| November 19, 2025 | 9,087.33 | 9,153.52 | 8,922.4 | 9,297.96 | 9,087.33 | 22,994 |
| November 18, 2025 | 9,334.07 | 9,177.6 | 8,945.86 | 9,448.41 | 9,117.42 | 40,829 |
| November 17, 2025 | 9,135.47 | 9,406.28 | 9,168.77 | 9,406.28 | 9,093.34 | 56,423 |
| November 14, 2025 | 8,810.49 | 9,129.45 | 8,898.94 | 9,316.01 | 8,810.49 | 100,091 |
| November 13, 2025 | 8,948.91 | 8,918.82 | 8,693.62 | 8,997.05 | 8,864.66 | 18,845 |
| November 12, 2025 | 8,726.24 | 8,918.82 | 8,693.62 | 8,918.82 | 8,726.24 | 15,267 |
| November 11, 2025 | 8,744.29 | 8,786.42 | 8,564.56 | 8,936.87 | 8,744.29 | 8,353 |
| November 10, 2025 | 8,834.57 | 8,834.57 | 8,611.49 | 8,876.69 | 8,744.29 | 20,565 |
| November 07, 2025 | 8,876.69 | 8,834.57 | 8,611.49 | 8,876.69 | 8,575.79 | 22,481 |
| November 06, 2025 | 8,762.35 | 8,786.42 | 8,564.56 | 8,948.91 | 8,690.13 | 44,835 |
| November 05, 2025 | 8,936.87 | 8,846.6 | 8,623.23 | 8,948.91 | 8,732.26 | 42,640 |
| November 04, 2025 | 8,979 | 8,864.66 | 8,640.82 | 9,237.78 | 8,864.66 | 88,129 |
| November 03, 2025 | 8,936.87 | 8,888.73 | 8,664.29 | 8,997.05 | 8,870.67 | 81,783 |
| October 31, 2025 | 8,870.67 | 8,870.67 | 8,646.69 | 8,870.67 | 8,738.28 | 24,538 |
| October 30, 2025 | 9,027.14 | 8,870.67 | 8,646.69 | 9,027.14 | 8,756.33 | 37,156 |
| October 29, 2025 | 9,183.62 | 9,027.14 | 8,799.21 | 9,201.67 | 9,009.09 | 10,937 |
| October 28, 2025 | 9,207.69 | 9,177.6 | 8,945.86 | 9,207.69 | 8,966.96 | 17,903 |
| October 27, 2025 | 9,075.29 | 9,159.54 | 8,928.27 | 9,177.6 | 9,021.13 | 28,306 |
| October 24, 2025 | 9,087.33 | 9,081.31 | 8,852.01 | 9,213.71 | 8,966.96 | 25,912 |
| October 23, 2025 | 9,123.43 | 9,135.47 | 8,904.8 | 9,165.56 | 8,966.96 | 69,976 |
| October 22, 2025 | 9,027.14 | 9,135.47 | 8,904.8 | 9,135.47 | 8,979 | 6,936 |
| October 21, 2025 | 8,924.84 | 9,099.36 | 8,869.6 | 9,099.36 | 8,924.84 | 17,052 |
| October 20, 2025 | 9,027.14 | 8,997.05 | 8,769.88 | 9,273.89 | 8,936.87 | 35,196 |