1,169.00
-51(-4.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,205 | 1,169 | 1,169 | 1,210 | 1,150 | 862,966 |
| January 20, 2026 | 1,185 | 1,220 | 1,220 | 1,238 | 1,159 | 1.13M |
| January 19, 2026 | 1,198 | 1,192 | 1,192 | 1,222 | 1,190 | 705,108 |
| January 16, 2026 | 1,219 | 1,192 | 1,192 | 1,220 | 1,185 | 519,672 |
| January 15, 2026 | 1,189 | 1,218 | 1,218 | 1,230 | 1,189 | 754,086 |
| January 14, 2026 | 1,220 | 1,188 | 1,188 | 1,220 | 1,186 | 623,007 |
| January 13, 2026 | 1,255 | 1,222 | 1,222 | 1,255 | 1,218 | 678,298 |
| January 12, 2026 | 1,235 | 1,252 | 1,252 | 1,270 | 1,218 | 1.02M |
| January 09, 2026 | 1,260 | 1,230 | 1,230 | 1,263 | 1,216 | 1.07M |
| January 08, 2026 | 1,224 | 1,220 | 1,220 | 1,286 | 1,206 | 1.77M |
| January 07, 2026 | 1,202 | 1,225 | 1,225 | 1,320 | 1,185 | 3.04M |
| January 06, 2026 | 1,195 | 1,201 | 1,201 | 1,213 | 1,170 | 782,222 |
| January 05, 2026 | 1,166 | 1,187 | 1,187 | 1,205 | 1,160 | 908,849 |
| January 02, 2026 | 1,167 | 1,166 | 1,166 | 1,174 | 1,148 | 633,685 |
| December 30, 2025 | 1,190 | 1,167 | 1,167 | 1,190 | 1,163 | 730,547 |
| December 29, 2025 | 1,196 | 1,194 | 1,194 | 1,212 | 1,178 | 776,136 |
| December 26, 2025 | 1,225 | 1,196 | 1,196 | 1,240 | 1,192 | 1.21M |
| December 24, 2025 | 1,290 | 1,220 | 1,220 | 1,318 | 1,220 | 4.34M |
| December 23, 2025 | 1,240 | 1,284 | 1,284 | 1,443 | 1,235 | 33.35M |
| December 22, 2025 | 1,198 | 1,205 | 1,205 | 1,229 | 1,198 | 581,465 |
| December 19, 2025 | 1,185 | 1,190 | 1,190 | 1,210 | 1,171 | 1.02M |
| December 18, 2025 | 1,195 | 1,183 | 1,183 | 1,200 | 1,179 | 525,924 |
| December 17, 2025 | 1,219 | 1,210 | 1,210 | 1,230 | 1,201 | 729,050 |
| December 16, 2025 | 1,274 | 1,224 | 1,224 | 1,274 | 1,219 | 932,845 |
| December 15, 2025 | 1,302 | 1,273 | 1,273 | 1,302 | 1,273 | 743,487 |
| December 12, 2025 | 1,307 | 1,302 | 1,302 | 1,320 | 1,283 | 862,351 |
| December 11, 2025 | 1,309 | 1,305 | 1,305 | 1,319 | 1,290 | 917,964 |
| December 10, 2025 | 1,348 | 1,306 | 1,306 | 1,366 | 1,304 | 1.51M |
| December 09, 2025 | 1,290 | 1,306 | 1,306 | 1,377 | 1,267 | 3.15M |
| December 08, 2025 | 1,330 | 1,290 | 1,290 | 1,360 | 1,280 | 1.43M |
| December 05, 2025 | 1,310 | 1,319 | 1,319 | 1,331 | 1,283 | 972,166 |
| December 04, 2025 | 1,359 | 1,310 | 1,310 | 1,379 | 1,310 | 1.6M |
| December 03, 2025 | 1,380 | 1,356 | 1,356 | 1,400 | 1,343 | 1.92M |
| December 02, 2025 | 1,335 | 1,372 | 1,372 | 1,464 | 1,322 | 8.51M |
| December 01, 2025 | 1,345 | 1,329 | 1,329 | 1,380 | 1,301 | 2.27M |
| November 28, 2025 | 1,316 | 1,326 | 1,326 | 1,360 | 1,300 | 2.55M |
| November 27, 2025 | 1,285 | 1,315 | 1,315 | 1,337 | 1,270 | 2.92M |
| November 26, 2025 | 1,237 | 1,285 | 1,285 | 1,348 | 1,231 | 7.67M |
| November 25, 2025 | 1,250 | 1,234 | 1,234 | 1,287 | 1,225 | 2.02M |
| November 24, 2025 | 1,270 | 1,242 | 1,242 | 1,299 | 1,226 | 2.62M |
| November 21, 2025 | 1,358 | 1,270 | 1,270 | 1,358 | 1,261 | 3.47M |
| November 20, 2025 | 1,500 | 1,372 | 1,372 | 1,579 | 1,351 | 11.05M |
| November 19, 2025 | 1,519 | 1,494 | 1,494 | 1,569 | 1,472 | 4.7M |
| November 18, 2025 | 1,580 | 1,534 | 1,534 | 1,715 | 1,499 | 18.07M |
| November 17, 2025 | 1,687 | 1,580 | 1,580 | 1,745 | 1,559 | 34.83M |
| November 14, 2025 | 1,273 | 1,670 | 1,670 | 1,670 | 1,244 | 46.16M |
| November 13, 2025 | 1,290 | 1,285 | 1,285 | 1,294 | 1,250 | 899,685 |
| November 12, 2025 | 1,303 | 1,298 | 1,298 | 1,320 | 1,288 | 568,826 |
| November 11, 2025 | 1,353 | 1,298 | 1,298 | 1,368 | 1,280 | 1.35M |
| November 10, 2025 | 1,293 | 1,355 | 1,355 | 1,364 | 1,290 | 1.52M |
| November 07, 2025 | 1,292 | 1,290 | 1,290 | 1,338 | 1,281 | 1.06M |
| November 06, 2025 | 1,374 | 1,332 | 1,332 | 1,414 | 1,320 | 1.28M |
| November 05, 2025 | 1,406 | 1,364 | 1,364 | 1,419 | 1,315 | 1.66M |
| November 04, 2025 | 1,441 | 1,424 | 1,424 | 1,450 | 1,400 | 2.03M |
| November 03, 2025 | 1,530 | 1,444 | 1,444 | 1,593 | 1,444 | 3.52M |
| October 31, 2025 | 1,569 | 1,529 | 1,529 | 1,635 | 1,502 | 5.4M |
| October 30, 2025 | 1,627 | 1,560 | 1,560 | 1,761 | 1,524 | 35.75M |
| October 29, 2025 | 1,490 | 1,507 | 1,507 | 1,525 | 1,440 | 3.58M |
| October 28, 2025 | 1,542 | 1,486 | 1,486 | 1,543 | 1,450 | 3.37M |
| October 27, 2025 | 1,475 | 1,542 | 1,542 | 1,700 | 1,474 | 31.99M |