1,200.00
-9(-0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,209 | 1,200 | 1,200 | 1,209 | 1,187 | 175,538 |
| January 13, 2026 | 1,233 | 1,209 | 1,209 | 1,236 | 1,201 | 99,346 |
| January 12, 2026 | 1,220 | 1,230 | 1,230 | 1,238 | 1,206 | 62,561 |
| January 09, 2026 | 1,192 | 1,217 | 1,217 | 1,270 | 1,172 | 277,921 |
| January 08, 2026 | 1,261 | 1,192 | 1,192 | 1,262 | 1,135 | 374,304 |
| January 07, 2026 | 1,271 | 1,253 | 1,253 | 1,273 | 1,252 | 212,222 |
| January 06, 2026 | 1,273 | 1,271 | 1,271 | 1,288 | 1,268 | 65,742 |
| January 05, 2026 | 1,275 | 1,273 | 1,273 | 1,298 | 1,268 | 177,951 |
| January 02, 2026 | 1,278 | 1,276 | 1,276 | 1,284 | 1,270 | 150,019 |
| December 30, 2025 | 1,288 | 1,278 | 1,278 | 1,294 | 1,273 | 153,434 |
| December 29, 2025 | 1,330 | 1,288 | 1,288 | 1,330 | 1,285 | 290,174 |
| December 26, 2025 | 1,334 | 1,337 | 1,337 | 1,338 | 1,315 | 246,218 |
| December 24, 2025 | 1,350 | 1,334 | 1,334 | 1,350 | 1,333 | 142,276 |
| December 23, 2025 | 1,363 | 1,347 | 1,347 | 1,374 | 1,342 | 66,732 |
| December 22, 2025 | 1,342 | 1,362 | 1,362 | 1,362 | 1,338 | 120,050 |
| December 19, 2025 | 1,336 | 1,349 | 1,349 | 1,353 | 1,327 | 95,429 |
| December 18, 2025 | 1,337 | 1,335 | 1,335 | 1,380 | 1,317 | 129,792 |
| December 17, 2025 | 1,335 | 1,337 | 1,337 | 1,380 | 1,322 | 186,428 |
| December 16, 2025 | 1,357 | 1,336 | 1,336 | 1,357 | 1,329 | 158,207 |
| December 15, 2025 | 1,350 | 1,357 | 1,357 | 1,367 | 1,339 | 111,407 |
| December 12, 2025 | 1,344 | 1,355 | 1,355 | 1,362 | 1,331 | 134,000 |
| December 11, 2025 | 1,335 | 1,344 | 1,344 | 1,356 | 1,328 | 169,630 |
| December 10, 2025 | 1,318 | 1,328 | 1,328 | 1,341 | 1,315 | 122,120 |
| December 09, 2025 | 1,342 | 1,320 | 1,320 | 1,342 | 1,312 | 271,393 |
| December 08, 2025 | 1,350 | 1,335 | 1,335 | 1,351 | 1,332 | 246,835 |
| December 05, 2025 | 1,352 | 1,350 | 1,350 | 1,354 | 1,346 | 87,269 |
| December 04, 2025 | 1,360 | 1,358 | 1,358 | 1,366 | 1,348 | 81,851 |
| December 03, 2025 | 1,392 | 1,357 | 1,357 | 1,392 | 1,340 | 287,929 |
| December 02, 2025 | 1,366 | 1,352 | 1,352 | 1,371 | 1,346 | 204,775 |
| December 01, 2025 | 1,386 | 1,366 | 1,366 | 1,396 | 1,358 | 111,866 |
| November 28, 2025 | 1,382 | 1,386 | 1,386 | 1,395 | 1,365 | 111,456 |
| November 27, 2025 | 1,365 | 1,363 | 1,363 | 1,379 | 1,359 | 76,473 |
| November 26, 2025 | 1,373 | 1,367 | 1,367 | 1,398 | 1,361 | 75,096 |
| November 25, 2025 | 1,365 | 1,363 | 1,363 | 1,410 | 1,360 | 131,987 |
| November 24, 2025 | 1,384 | 1,371 | 1,371 | 1,397 | 1,371 | 72,894 |
| November 21, 2025 | 1,365 | 1,382 | 1,382 | 1,388 | 1,365 | 52,293 |
| November 20, 2025 | 1,365 | 1,393 | 1,393 | 1,397 | 1,365 | 104,516 |
| November 19, 2025 | 1,395 | 1,362 | 1,362 | 1,395 | 1,361 | 219,582 |
| November 18, 2025 | 1,423 | 1,395 | 1,395 | 1,433 | 1,390 | 132,049 |
| November 17, 2025 | 1,429 | 1,423 | 1,423 | 1,440 | 1,399 | 358,394 |
| November 14, 2025 | 1,458 | 1,429 | 1,429 | 1,458 | 1,427 | 173,121 |
| November 13, 2025 | 1,432 | 1,458 | 1,458 | 1,480 | 1,421 | 139,117 |
| November 12, 2025 | 1,420 | 1,432 | 1,432 | 1,435 | 1,412 | 203,908 |
| November 11, 2025 | 1,438 | 1,412 | 1,412 | 1,463 | 1,408 | 157,268 |
| November 10, 2025 | 1,430 | 1,438 | 1,438 | 1,453 | 1,430 | 124,228 |
| November 07, 2025 | 1,448 | 1,430 | 1,430 | 1,448 | 1,394 | 236,998 |
| November 06, 2025 | 1,408 | 1,441 | 1,441 | 1,451 | 1,398 | 233,629 |
| November 05, 2025 | 1,438 | 1,408 | 1,408 | 1,438 | 1,395 | 156,253 |
| November 04, 2025 | 1,410 | 1,438 | 1,438 | 1,441 | 1,401 | 170,859 |
| November 03, 2025 | 1,485 | 1,410 | 1,410 | 1,485 | 1,407 | 311,029 |
| October 31, 2025 | 1,463 | 1,456 | 1,456 | 1,475 | 1,455 | 111,595 |
| October 30, 2025 | 1,499 | 1,463 | 1,463 | 1,500 | 1,461 | 265,478 |
| October 29, 2025 | 1,500 | 1,496 | 1,496 | 1,510 | 1,494 | 145,916 |
| October 28, 2025 | 1,502 | 1,505 | 1,505 | 1,536 | 1,494 | 246,821 |
| October 27, 2025 | 1,497 | 1,500 | 1,500 | 1,526 | 1,494 | 156,125 |
| October 24, 2025 | 1,512 | 1,498 | 1,498 | 1,512 | 1,486 | 121,747 |
| October 23, 2025 | 1,500 | 1,498 | 1,498 | 1,528 | 1,497 | 228,432 |
| October 22, 2025 | 1,505 | 1,534 | 1,534 | 1,534 | 1,490 | 114,585 |
| October 21, 2025 | 1,498 | 1,504 | 1,504 | 1,525 | 1,498 | 184,746 |
| October 20, 2025 | 1,514 | 1,519 | 1,519 | 1,527 | 1,497 | 107,443 |