1,541.00
+2(+0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,528 | 1,541 | 1,541 | 1,569 | 1,521 | 142,784 |
| January 13, 2026 | 1,536 | 1,539 | 1,539 | 1,568 | 1,501 | 182,289 |
| January 12, 2026 | 1,588 | 1,539 | 1,539 | 1,588 | 1,539 | 147,717 |
| January 09, 2026 | 1,520 | 1,588 | 1,588 | 1,709 | 1,514 | 394,575 |
| January 08, 2026 | 1,553 | 1,520 | 1,520 | 1,561 | 1,520 | 96,081 |
| January 07, 2026 | 1,601 | 1,565 | 1,565 | 1,601 | 1,530 | 156,677 |
| January 06, 2026 | 1,660 | 1,581 | 1,581 | 1,665 | 1,551 | 278,301 |
| January 05, 2026 | 1,730 | 1,670 | 1,670 | 1,800 | 1,645 | 327,396 |
| January 02, 2026 | 1,645 | 1,729 | 1,729 | 1,738 | 1,643 | 235,607 |
| December 30, 2025 | 1,794 | 1,645 | 1,645 | 1,810 | 1,639 | 476,554 |
| December 29, 2025 | 1,720 | 1,699 | 1,699 | 1,720 | 1,670 | 313,771 |
| December 26, 2025 | 1,737 | 1,720 | 1,720 | 1,875 | 1,710 | 608,778 |
| December 24, 2025 | 1,786 | 1,740 | 1,740 | 1,855 | 1,671 | 1.1M |
| December 23, 2025 | 1,863 | 1,786 | 1,786 | 2,180 | 1,786 | 2.14M |
| December 22, 2025 | 1,930 | 1,836 | 1,836 | 1,958 | 1,826 | 909,682 |
| December 19, 2025 | 2,140 | 1,939 | 1,939 | 2,170 | 1,765 | 3.18M |
| December 18, 2025 | 2,630 | 2,140 | 2,140 | 2,630 | 2,045 | 13.67M |
| December 17, 2025 | 1,620 | 2,025 | 2,025 | 2,025 | 1,620 | 1.3M |
| December 16, 2025 | 1,441 | 1,561 | 1,561 | 1,849 | 1,409 | 2.08M |
| December 15, 2025 | 1,477 | 1,442 | 1,442 | 1,477 | 1,417 | 108,794 |
| December 12, 2025 | 1,510 | 1,477 | 1,477 | 1,514 | 1,449 | 89,379 |
| December 11, 2025 | 1,488 | 1,510 | 1,510 | 1,539 | 1,468 | 158,780 |
| December 10, 2025 | 1,451 | 1,488 | 1,488 | 1,510 | 1,451 | 80,001 |
| December 09, 2025 | 1,456 | 1,451 | 1,451 | 1,494 | 1,451 | 79,599 |
| December 08, 2025 | 1,490 | 1,475 | 1,475 | 1,532 | 1,450 | 93,668 |
| December 05, 2025 | 1,447 | 1,485 | 1,485 | 1,490 | 1,446 | 102,007 |
| December 04, 2025 | 1,542 | 1,447 | 1,447 | 1,542 | 1,390 | 240,072 |
| December 03, 2025 | 1,512 | 1,542 | 1,542 | 1,583 | 1,500 | 179,077 |
| December 02, 2025 | 1,515 | 1,514 | 1,514 | 1,521 | 1,490 | 78,553 |
| December 01, 2025 | 1,507 | 1,515 | 1,515 | 1,536 | 1,496 | 211,969 |
| November 28, 2025 | 1,482 | 1,496 | 1,496 | 1,540 | 1,482 | 136,804 |
| November 27, 2025 | 1,500 | 1,481 | 1,481 | 1,541 | 1,469 | 206,161 |
| November 26, 2025 | 1,545 | 1,497 | 1,497 | 1,545 | 1,450 | 155,807 |
| November 25, 2025 | 1,554 | 1,510 | 1,510 | 1,554 | 1,450 | 247,349 |
| November 24, 2025 | 1,605 | 1,524 | 1,524 | 1,610 | 1,522 | 289,800 |
| November 21, 2025 | 1,770 | 1,604 | 1,604 | 1,770 | 1,601 | 501,930 |
| November 20, 2025 | 1,847 | 1,772 | 1,772 | 1,884 | 1,762 | 974,668 |
| November 19, 2025 | 2,030 | 1,814 | 1,814 | 2,050 | 1,788 | 1.4M |
| November 18, 2025 | 1,900 | 2,040 | 2,040 | 2,395 | 1,867 | 13.06M |
| November 17, 2025 | 2,400 | 1,873 | 1,873 | 2,470 | 1,827 | 2.85M |
| November 14, 2025 | 1,631 | 2,100 | 2,100 | 2,100 | 1,631 | 2.38M |
| November 13, 2025 | 1,616 | 1,618 | 1,618 | 1,641 | 1,600 | 127,591 |
| November 12, 2025 | 1,737 | 1,630 | 1,630 | 1,737 | 1,611 | 149,995 |
| November 11, 2025 | 1,669 | 1,667 | 1,667 | 1,700 | 1,620 | 114,063 |
| November 10, 2025 | 1,677 | 1,666 | 1,666 | 1,741 | 1,601 | 181,745 |
| November 07, 2025 | 1,610 | 1,677 | 1,677 | 1,830 | 1,600 | 512,493 |
| November 06, 2025 | 1,834 | 1,732 | 1,732 | 1,840 | 1,732 | 405,582 |
| November 05, 2025 | 1,750 | 1,834 | 1,834 | 1,839 | 1,663 | 592,902 |
| November 04, 2025 | 1,731 | 1,759 | 1,759 | 1,870 | 1,669 | 698,175 |
| November 03, 2025 | 1,789 | 1,759 | 1,759 | 1,790 | 1,669 | 589,670 |
| October 31, 2025 | 1,977 | 1,753 | 1,753 | 2,030 | 1,734 | 1.42M |
| October 30, 2025 | 1,983 | 1,990 | 1,990 | 2,470 | 1,941 | 6.33M |
| October 29, 2025 | 2,390 | 1,990 | 1,990 | 2,615 | 1,956 | 11.23M |
| October 28, 2025 | 1,723 | 2,110 | 2,110 | 2,110 | 1,709 | 11.27M |
| October 27, 2025 | 1,251 | 1,626 | 1,626 | 1,626 | 1,248 | 2.82M |
| October 24, 2025 | 1,250 | 1,251 | 1,251 | 1,303 | 1,248 | 24,195 |
| October 23, 2025 | 1,253 | 1,250 | 1,250 | 1,300 | 1,246 | 37,160 |
| October 22, 2025 | 1,268 | 1,251 | 1,251 | 1,305 | 1,246 | 36,731 |
| October 21, 2025 | 1,289 | 1,268 | 1,268 | 1,300 | 1,268 | 56,182 |
| October 20, 2025 | 1,300 | 1,304 | 1,304 | 1,310 | 1,282 | 45,740 |