1,644.00
-71(-4.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,706 | 1,644 | 1,644 | 1,730 | 1,634 | 552,417 |
| January 13, 2026 | 1,700 | 1,715 | 1,715 | 1,740 | 1,651 | 334,937 |
| January 12, 2026 | 1,644 | 1,699 | 1,699 | 1,750 | 1,644 | 504,445 |
| January 09, 2026 | 1,658 | 1,641 | 1,641 | 1,712 | 1,637 | 489,119 |
| January 08, 2026 | 1,700 | 1,658 | 1,658 | 1,713 | 1,607 | 642,830 |
| January 07, 2026 | 1,750 | 1,708 | 1,708 | 1,766 | 1,682 | 507,490 |
| January 06, 2026 | 1,818 | 1,766 | 1,766 | 1,829 | 1,744 | 442,917 |
| January 05, 2026 | 1,844 | 1,819 | 1,819 | 1,844 | 1,780 | 305,029 |
| January 02, 2026 | 1,785 | 1,831 | 1,831 | 1,907 | 1,785 | 641,314 |
| December 30, 2025 | 1,777 | 1,782 | 1,782 | 1,840 | 1,756 | 394,242 |
| December 29, 2025 | 1,726 | 1,777 | 1,777 | 1,784 | 1,708 | 651,525 |
| December 26, 2025 | 1,811 | 1,726 | 1,726 | 1,837 | 1,694 | 1.39M |
| December 24, 2025 | 1,935 | 1,837 | 1,837 | 1,935 | 1,819 | 1.14M |
| December 23, 2025 | 1,944 | 1,923 | 1,923 | 1,991 | 1,879 | 1.73M |
| December 22, 2025 | 2,035 | 1,945 | 1,945 | 2,200 | 1,945 | 5.6M |
| December 19, 2025 | 2,790 | 2,775 | 2,775 | 2,825 | 2,660 | 261,167 |
| December 18, 2025 | 2,800 | 2,775 | 2,775 | 2,970 | 2,720 | 207,891 |
| December 17, 2025 | 2,920 | 2,820 | 2,820 | 3,120 | 2,790 | 737,104 |
| December 16, 2025 | 2,675 | 2,925 | 2,925 | 2,985 | 2,620 | 881,637 |
| December 15, 2025 | 2,835 | 2,675 | 2,675 | 2,835 | 2,650 | 486,455 |
| December 12, 2025 | 2,940 | 2,845 | 2,845 | 2,950 | 2,775 | 508,116 |
| December 11, 2025 | 2,655 | 2,940 | 2,940 | 3,050 | 2,655 | 1.31M |
| December 10, 2025 | 2,720 | 2,650 | 2,650 | 2,720 | 2,580 | 266,904 |
| December 09, 2025 | 2,580 | 2,720 | 2,720 | 2,945 | 2,545 | 881,587 |
| December 08, 2025 | 2,590 | 2,575 | 2,575 | 2,670 | 2,545 | 282,198 |
| December 05, 2025 | 2,530 | 2,570 | 2,570 | 2,580 | 2,485 | 325,205 |
| December 04, 2025 | 2,720 | 2,515 | 2,515 | 2,720 | 2,480 | 625,011 |
| December 03, 2025 | 2,640 | 2,680 | 2,680 | 2,685 | 2,580 | 176,602 |
| December 02, 2025 | 2,760 | 2,590 | 2,590 | 2,760 | 2,530 | 700,470 |
| December 01, 2025 | 2,840 | 2,710 | 2,710 | 2,885 | 2,700 | 287,071 |
| November 28, 2025 | 2,850 | 2,840 | 2,840 | 2,925 | 2,770 | 239,108 |
| November 27, 2025 | 2,900 | 2,790 | 2,790 | 2,925 | 2,790 | 219,182 |
| November 26, 2025 | 2,815 | 2,885 | 2,885 | 2,885 | 2,770 | 193,255 |
| November 25, 2025 | 2,860 | 2,765 | 2,765 | 2,880 | 2,725 | 251,069 |
| November 24, 2025 | 2,915 | 2,820 | 2,820 | 2,945 | 2,740 | 347,291 |
| November 21, 2025 | 2,955 | 2,915 | 2,915 | 2,980 | 2,905 | 145,869 |
| November 20, 2025 | 2,980 | 3,005 | 3,005 | 3,015 | 2,940 | 113,769 |
| November 19, 2025 | 3,020 | 2,945 | 2,945 | 3,020 | 2,870 | 213,206 |
| November 18, 2025 | 3,070 | 2,970 | 2,970 | 3,205 | 2,965 | 432,448 |
| November 17, 2025 | 3,040 | 3,000 | 3,000 | 3,060 | 2,985 | 130,228 |
| November 14, 2025 | 3,080 | 3,035 | 3,035 | 3,150 | 2,990 | 151,622 |
| November 13, 2025 | 3,125 | 3,080 | 3,080 | 3,170 | 3,070 | 155,434 |
| November 12, 2025 | 3,000 | 3,125 | 3,125 | 3,125 | 3,000 | 219,076 |
| November 11, 2025 | 3,025 | 3,000 | 3,000 | 3,060 | 2,985 | 155,275 |
| November 10, 2025 | 3,050 | 3,025 | 3,025 | 3,050 | 2,970 | 145,344 |
| November 07, 2025 | 3,070 | 3,020 | 3,020 | 3,115 | 2,990 | 256,296 |
| November 06, 2025 | 3,060 | 3,120 | 3,120 | 3,245 | 3,055 | 393,152 |
| November 05, 2025 | 3,025 | 3,060 | 3,060 | 3,080 | 2,950 | 339,080 |
| November 04, 2025 | 3,025 | 3,030 | 3,030 | 3,115 | 3,000 | 323,502 |
| November 03, 2025 | 3,075 | 3,020 | 3,020 | 3,115 | 3,010 | 305,900 |
| October 31, 2025 | 3,080 | 3,040 | 3,040 | 3,150 | 3,030 | 245,722 |
| October 30, 2025 | 3,185 | 3,080 | 3,080 | 3,190 | 3,035 | 299,694 |
| October 29, 2025 | 3,315 | 3,185 | 3,185 | 3,325 | 3,170 | 330,878 |
| October 28, 2025 | 3,250 | 3,315 | 3,315 | 3,320 | 3,200 | 232,238 |
| October 27, 2025 | 3,190 | 3,250 | 3,250 | 3,335 | 3,185 | 222,416 |
| October 24, 2025 | 3,305 | 3,220 | 3,220 | 3,360 | 3,180 | 319,250 |
| October 23, 2025 | 3,410 | 3,300 | 3,300 | 3,420 | 3,275 | 381,129 |
| October 22, 2025 | 3,430 | 3,415 | 3,415 | 3,435 | 3,365 | 238,442 |
| October 21, 2025 | 3,460 | 3,430 | 3,430 | 3,515 | 3,410 | 259,144 |
| October 20, 2025 | 3,510 | 3,460 | 3,460 | 3,550 | 3,445 | 281,343 |