28,665.00
+395(+1.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28,360 | 28,665 | 28,665 | 28,685 | 28,300 | 36,692 |
| January 13, 2026 | 27,865 | 28,270 | 28,270 | 28,360 | 27,830 | 74,800 |
| January 12, 2026 | 28,020 | 28,250 | 28,250 | 28,415 | 27,650 | 22,509 |
| January 09, 2026 | 27,470 | 27,520 | 27,520 | 27,575 | 27,285 | 10,730 |
| January 08, 2026 | 27,500 | 27,325 | 27,325 | 27,590 | 27,215 | 9,223 |
| January 07, 2026 | 27,530 | 27,555 | 27,555 | 27,745 | 27,505 | 15,861 |
| January 06, 2026 | 27,865 | 27,895 | 27,895 | 27,910 | 27,290 | 315,058 |
| January 05, 2026 | 27,140 | 27,250 | 27,250 | 28,950 | 26,950 | 217,741 |
| January 02, 2026 | 26,950 | 27,215 | 27,215 | 27,295 | 26,700 | 21,172 |
| December 30, 2025 | 26,370 | 26,695 | 26,695 | 26,885 | 26,370 | 9,265 |
| December 29, 2025 | 26,875 | 26,685 | 26,685 | 27,015 | 26,640 | 14,023 |
| December 26, 2025 | 27,190 | 26,875 | 26,875 | 27,190 | 26,600 | 25,330 |
| December 24, 2025 | 27,715 | 27,085 | 27,085 | 29,620 | 27,065 | 47,035 |
| December 23, 2025 | 27,150 | 27,760 | 27,760 | 27,990 | 27,080 | 26,486 |
| December 22, 2025 | 27,190 | 27,150 | 27,150 | 27,310 | 27,135 | 12,342 |
| December 19, 2025 | 26,970 | 27,190 | 27,190 | 27,355 | 26,970 | 7,783 |
| December 18, 2025 | 27,190 | 27,020 | 27,020 | 27,205 | 26,850 | 9,478 |
| December 17, 2025 | 27,300 | 27,320 | 27,320 | 27,390 | 26,855 | 10,591 |
| December 16, 2025 | 27,785 | 27,340 | 27,340 | 27,915 | 27,300 | 15,078 |
| December 15, 2025 | 27,390 | 27,785 | 27,785 | 27,785 | 27,390 | 9,424 |
| December 12, 2025 | 27,215 | 27,395 | 27,395 | 27,500 | 26,970 | 6,248 |
| December 11, 2025 | 27,200 | 26,965 | 26,965 | 27,200 | 26,855 | 9,908 |
| December 10, 2025 | 27,495 | 27,200 | 27,200 | 27,585 | 26,980 | 7,284 |
| December 09, 2025 | 27,490 | 27,250 | 27,250 | 27,490 | 27,025 | 13,876 |
| December 08, 2025 | 27,615 | 27,225 | 27,225 | 27,615 | 26,970 | 13,950 |
| December 05, 2025 | 27,000 | 27,095 | 27,095 | 27,245 | 26,935 | 11,304 |
| December 04, 2025 | 27,065 | 27,265 | 27,265 | 27,265 | 26,822 | 10,667 |
| December 03, 2025 | 26,930 | 26,730 | 26,730 | 26,930 | 26,665 | 7,534 |
| December 02, 2025 | 26,705 | 26,665 | 26,665 | 26,840 | 26,495 | 13,302 |
| December 01, 2025 | 27,155 | 26,705 | 26,705 | 27,155 | 26,600 | 15,223 |
| November 28, 2025 | 26,945 | 26,695 | 26,695 | 26,950 | 26,580 | 5,337 |
| November 27, 2025 | 27,040 | 26,580 | 26,580 | 27,470 | 26,565 | 12,641 |
| November 26, 2025 | 26,165 | 26,670 | 26,670 | 26,755 | 26,165 | 6,732 |
| November 25, 2025 | 26,500 | 26,110 | 26,110 | 26,500 | 26,090 | 30,194 |
| November 24, 2025 | 26,200 | 26,200 | 26,200 | 26,485 | 25,940 | 12,772 |
| November 21, 2025 | 26,090 | 26,200 | 26,200 | 26,260 | 25,630 | 13,317 |
| November 20, 2025 | 26,690 | 26,280 | 26,280 | 26,690 | 26,225 | 4,213 |
| November 19, 2025 | 25,960 | 26,175 | 26,175 | 26,340 | 25,775 | 11,413 |
| November 18, 2025 | 26,955 | 26,060 | 26,060 | 26,955 | 26,020 | 25,216 |
| November 17, 2025 | 26,845 | 26,955 | 26,955 | 26,990 | 26,845 | 11,677 |
| November 14, 2025 | 27,115 | 26,845 | 26,845 | 27,135 | 26,672 | 11,100 |
| November 13, 2025 | 27,470 | 27,280 | 27,280 | 27,480 | 27,220 | 12,865 |
| November 12, 2025 | 27,155 | 27,110 | 27,110 | 27,210 | 26,830 | 7,819 |
| November 11, 2025 | 26,955 | 26,830 | 26,830 | 27,000 | 26,745 | 15,646 |
| November 10, 2025 | 27,120 | 26,820 | 26,820 | 27,120 | 26,715 | 18,722 |
| November 07, 2025 | 26,500 | 26,670 | 26,670 | 26,670 | 26,445 | 13,526 |
| November 06, 2025 | 26,075 | 26,440 | 26,440 | 26,500 | 26,075 | 5,517 |
| November 05, 2025 | 26,455 | 26,070 | 26,070 | 26,455 | 25,655 | 13,445 |
| November 04, 2025 | 26,310 | 26,550 | 26,550 | 26,647 | 26,290 | 29,393 |
| November 03, 2025 | 26,340 | 26,295 | 26,295 | 26,430 | 26,145 | 11,573 |
| October 31, 2025 | 26,355 | 26,335 | 26,335 | 26,550 | 26,240 | 8,792 |
| October 30, 2025 | 26,320 | 26,340 | 26,340 | 26,440 | 26,155 | 9,597 |
| October 29, 2025 | 26,550 | 26,500 | 26,318 | 26,740 | 26,500 | 13,214 |
| October 28, 2025 | 26,640 | 26,550 | 26,367.66 | 26,750 | 26,500 | 11,035 |
| October 27, 2025 | 26,650 | 26,640 | 26,457.04 | 26,655 | 26,470 | 16,942 |
| October 24, 2025 | 26,435 | 26,410 | 26,410 | 26,590 | 26,380 | 10,636 |
| October 23, 2025 | 26,045 | 26,425 | 26,425 | 26,545 | 26,025 | 5,844 |
| October 22, 2025 | 26,610 | 26,585 | 26,585 | 26,700 | 26,200 | 10,191 |
| October 21, 2025 | 26,300 | 26,455 | 26,455 | 26,635 | 26,300 | 12,033 |
| October 20, 2025 | 25,855 | 26,215 | 26,215 | 26,215 | 25,805 | 6,704 |