983.00
-12(-1.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 994 | 983 | 983 | 1,072 | 966 | 2.51M |
| January 13, 2026 | 959 | 995 | 995 | 1,000 | 947 | 645,637 |
| January 12, 2026 | 961 | 953 | 953 | 975 | 948 | 186,460 |
| January 09, 2026 | 944 | 961 | 961 | 982 | 932 | 319,544 |
| January 08, 2026 | 942 | 932 | 932 | 944 | 931 | 83,127 |
| January 07, 2026 | 934 | 942 | 942 | 944 | 930 | 155,729 |
| January 06, 2026 | 937 | 934 | 934 | 947 | 932 | 100,897 |
| January 05, 2026 | 940 | 935 | 935 | 947 | 933 | 99,574 |
| January 02, 2026 | 942 | 940 | 940 | 947 | 937 | 54,790 |
| December 30, 2025 | 930 | 941 | 941 | 945 | 930 | 78,281 |
| December 29, 2025 | 932 | 936 | 936 | 945 | 931 | 59,419 |
| December 26, 2025 | 936 | 937 | 937 | 945 | 930 | 126,092 |
| December 24, 2025 | 945 | 943 | 943 | 949 | 938 | 59,902 |
| December 23, 2025 | 953 | 944 | 944 | 953 | 944 | 80,454 |
| December 22, 2025 | 938 | 953 | 953 | 955 | 938 | 98,382 |
| December 19, 2025 | 937 | 944 | 944 | 949 | 934 | 121,587 |
| December 18, 2025 | 948 | 937 | 937 | 949 | 936 | 94,151 |
| December 17, 2025 | 937 | 949 | 949 | 949 | 936 | 106,832 |
| December 16, 2025 | 960 | 947 | 947 | 963 | 946 | 78,691 |
| December 15, 2025 | 943 | 958 | 958 | 958 | 936 | 90,920 |
| December 12, 2025 | 942 | 943 | 943 | 946 | 937 | 53,195 |
| December 11, 2025 | 935 | 941 | 941 | 942 | 931 | 111,833 |
| December 10, 2025 | 948 | 935 | 935 | 948 | 932 | 105,457 |
| December 09, 2025 | 937 | 939 | 939 | 944 | 930 | 54,901 |
| December 08, 2025 | 938 | 936 | 936 | 947 | 932 | 108,903 |
| December 05, 2025 | 930 | 938 | 938 | 938 | 924 | 98,648 |
| December 04, 2025 | 933 | 929 | 929 | 948 | 926 | 77,799 |
| December 03, 2025 | 928 | 933 | 933 | 939 | 923 | 65,669 |
| December 02, 2025 | 921 | 932 | 932 | 936 | 921 | 102,424 |
| December 01, 2025 | 933 | 928 | 928 | 941 | 924 | 77,730 |
| November 28, 2025 | 920 | 930 | 930 | 933 | 915 | 63,011 |
| November 27, 2025 | 922 | 920 | 920 | 932 | 920 | 44,154 |
| November 26, 2025 | 919 | 922 | 922 | 933 | 918 | 105,407 |
| November 25, 2025 | 916 | 918 | 918 | 938 | 915 | 126,061 |
| November 24, 2025 | 931 | 929 | 929 | 943 | 916 | 133,123 |
| November 21, 2025 | 948 | 931 | 931 | 948 | 925 | 78,911 |
| November 20, 2025 | 937 | 948 | 948 | 956 | 935 | 74,217 |
| November 19, 2025 | 918 | 937 | 937 | 938 | 910 | 150,397 |
| November 18, 2025 | 930 | 915 | 915 | 936 | 909 | 186,881 |
| November 17, 2025 | 934 | 930 | 930 | 959 | 923 | 168,627 |
| November 14, 2025 | 956 | 940 | 940 | 960 | 937 | 141,532 |
| November 13, 2025 | 955 | 954 | 954 | 962 | 950 | 117,757 |
| November 12, 2025 | 950 | 956 | 956 | 960 | 941 | 105,268 |
| November 11, 2025 | 950 | 944 | 944 | 964 | 939 | 152,756 |
| November 10, 2025 | 936 | 952 | 952 | 955 | 936 | 106,058 |
| November 07, 2025 | 945 | 936 | 936 | 947 | 925 | 257,627 |
| November 06, 2025 | 942 | 947 | 947 | 955 | 939 | 115,546 |
| November 05, 2025 | 950 | 950 | 950 | 953 | 917 | 416,150 |
| November 04, 2025 | 957 | 950 | 950 | 960 | 945 | 265,384 |
| November 03, 2025 | 976 | 957 | 957 | 976 | 951 | 449,688 |
| October 31, 2025 | 998 | 977 | 977 | 998 | 976 | 198,647 |
| October 30, 2025 | 1,024 | 991 | 991 | 1,025 | 982 | 399,684 |
| October 29, 2025 | 994 | 983 | 983 | 1,008 | 982 | 191,346 |
| October 28, 2025 | 991 | 994 | 994 | 1,001 | 980 | 207,586 |
| October 27, 2025 | 982 | 992 | 992 | 1,003 | 982 | 298,634 |
| October 24, 2025 | 982 | 982 | 982 | 999 | 969 | 197,392 |
| October 23, 2025 | 1,002 | 982 | 982 | 1,002 | 977 | 181,041 |
| October 22, 2025 | 990 | 1,002 | 1,002 | 1,004 | 976 | 201,019 |
| October 21, 2025 | 987 | 992 | 992 | 1,004 | 987 | 153,227 |
| October 20, 2025 | 977 | 986 | 986 | 993 | 960 | 155,748 |