29,720.00
+485(+1.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28,775 | 29,235 | 29,235 | 29,235 | 28,370 | 3.37M |
| January 13, 2026 | 27,305 | 28,620 | 28,620 | 28,855 | 27,195 | 6.1M |
| January 12, 2026 | 27,625 | 26,800 | 26,800 | 27,745 | 26,390 | 2.17M |
| January 09, 2026 | 26,175 | 27,065 | 27,065 | 27,065 | 25,735 | 2.87M |
| January 08, 2026 | 26,640 | 25,900 | 25,900 | 26,740 | 25,655 | 2.28M |
| January 07, 2026 | 24,895 | 26,295 | 26,295 | 26,630 | 24,790 | 5.43M |
| January 06, 2026 | 25,415 | 24,895 | 24,895 | 26,055 | 24,690 | 1.96M |
| January 05, 2026 | 24,900 | 24,980 | 24,980 | 25,245 | 24,825 | 1.21M |
| January 02, 2026 | 24,860 | 24,950 | 24,950 | 25,310 | 24,765 | 795,512 |
| December 30, 2025 | 24,490 | 24,860 | 24,860 | 24,880 | 24,480 | 422,287 |
| December 29, 2025 | 24,135 | 24,605 | 24,605 | 24,690 | 23,980 | 508,634 |
| December 26, 2025 | 24,685 | 24,355 | 24,355 | 24,725 | 24,170 | 240,765 |
| December 24, 2025 | 24,625 | 24,575 | 24,575 | 25,080 | 24,475 | 1.16M |
| December 23, 2025 | 24,915 | 24,490 | 24,490 | 25,060 | 24,445 | 554,025 |
| December 22, 2025 | 24,820 | 24,870 | 24,870 | 24,880 | 24,495 | 587,116 |
| December 19, 2025 | 24,330 | 24,795 | 24,795 | 24,845 | 23,975 | 295,234 |
| December 18, 2025 | 24,290 | 24,125 | 24,125 | 24,500 | 24,005 | 583,227 |
| December 17, 2025 | 24,435 | 24,630 | 24,630 | 24,885 | 24,305 | 368,335 |
| December 16, 2025 | 24,980 | 24,345 | 24,345 | 25,195 | 24,305 | 459,765 |
| December 15, 2025 | 24,775 | 24,835 | 24,835 | 25,070 | 24,730 | 382,673 |
| December 12, 2025 | 24,875 | 25,265 | 25,265 | 25,415 | 24,800 | 757,811 |
| December 11, 2025 | 25,160 | 24,635 | 24,635 | 25,295 | 24,635 | 741,033 |
| December 10, 2025 | 25,000 | 25,045 | 25,045 | 25,210 | 24,730 | 704,075 |
| December 09, 2025 | 25,200 | 25,100 | 25,100 | 25,485 | 24,820 | 900,033 |
| December 08, 2025 | 25,850 | 25,470 | 25,470 | 25,890 | 25,165 | 2.51M |
| December 05, 2025 | 24,220 | 25,495 | 25,495 | 25,530 | 24,220 | 5.28M |
| December 04, 2025 | 23,890 | 24,320 | 24,320 | 24,555 | 23,785 | 4.58M |
| December 03, 2025 | 23,215 | 23,715 | 23,715 | 23,750 | 23,200 | 2.49M |
| December 02, 2025 | 22,725 | 23,245 | 23,245 | 23,315 | 22,725 | 1.46M |
| December 01, 2025 | 22,855 | 22,445 | 22,445 | 22,945 | 22,445 | 618,945 |
| November 28, 2025 | 22,570 | 22,820 | 22,820 | 23,130 | 22,550 | 1.99M |
| November 27, 2025 | 22,130 | 22,560 | 22,560 | 22,560 | 22,110 | 331,293 |
| November 26, 2025 | 21,905 | 22,110 | 22,110 | 22,130 | 21,790 | 252,461 |
| November 25, 2025 | 21,860 | 21,770 | 21,770 | 21,980 | 21,580 | 371,286 |
| November 24, 2025 | 21,885 | 21,610 | 21,610 | 21,980 | 21,610 | 385,691 |
| November 21, 2025 | 21,540 | 21,750 | 21,750 | 21,842 | 21,400 | 548,723 |
| November 20, 2025 | 21,950 | 21,780 | 21,780 | 22,165 | 21,780 | 325,081 |
| November 19, 2025 | 21,840 | 21,790 | 21,790 | 22,020 | 21,555 | 440,777 |
| November 18, 2025 | 22,005 | 21,540 | 21,540 | 22,185 | 21,530 | 525,447 |
| November 17, 2025 | 22,370 | 22,250 | 22,250 | 22,400 | 22,095 | 640,076 |
| November 14, 2025 | 22,320 | 22,305 | 22,305 | 22,745 | 22,280 | 963,347 |
| November 13, 2025 | 22,325 | 22,750 | 22,750 | 22,750 | 22,325 | 578,191 |
| November 12, 2025 | 22,325 | 22,540 | 22,540 | 22,790 | 22,175 | 1.59M |
| November 11, 2025 | 22,150 | 22,320 | 22,320 | 22,430 | 22,080 | 1.16M |
| November 10, 2025 | 21,270 | 22,295 | 22,295 | 22,390 | 21,270 | 1.4M |
| November 07, 2025 | 20,975 | 21,060 | 21,060 | 21,180 | 20,610 | 615,056 |
| November 06, 2025 | 21,315 | 21,270 | 21,270 | 21,475 | 20,890 | 939,710 |
| November 05, 2025 | 21,385 | 21,025 | 21,025 | 21,410 | 20,550 | 2.44M |
| November 04, 2025 | 21,820 | 21,475 | 21,475 | 21,990 | 21,450 | 1.5M |
| November 03, 2025 | 22,550 | 22,130 | 22,130 | 22,625 | 21,925 | 1.94M |
| October 31, 2025 | 21,760 | 22,365 | 22,365 | 22,695 | 21,715 | 3.79M |
| October 30, 2025 | 22,695 | 21,610 | 21,610 | 22,835 | 21,475 | 5.51M |
| October 29, 2025 | 21,320 | 21,450 | 21,450 | 21,450 | 20,985 | 1.13M |
| October 28, 2025 | 21,120 | 21,005 | 21,005 | 21,140 | 20,925 | 831,873 |
| October 27, 2025 | 21,220 | 21,240 | 21,240 | 21,470 | 21,145 | 1.03M |
| October 24, 2025 | 21,270 | 21,210 | 21,210 | 21,320 | 20,960 | 1.18M |
| October 23, 2025 | 21,395 | 21,170 | 21,170 | 21,550 | 21,115 | 1.05M |
| October 22, 2025 | 21,700 | 21,770 | 21,770 | 21,770 | 21,160 | 1.23M |
| October 21, 2025 | 21,190 | 21,345 | 21,345 | 21,835 | 21,115 | 2.6M |
| October 20, 2025 | 21,070 | 21,045 | 21,045 | 21,135 | 20,465 | 1.54M |