1,820.00
+55(+3.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,809 | 1,820 | 1,820 | 1,827 | 1,678 | 208,541 |
| January 13, 2026 | 1,942 | 1,765 | 1,765 | 1,942 | 1,725 | 432,715 |
| January 12, 2026 | 1,715 | 1,891 | 1,891 | 1,891 | 1,715 | 439,694 |
| January 09, 2026 | 1,555 | 1,691 | 1,691 | 1,709 | 1,548 | 232,140 |
| January 08, 2026 | 1,567 | 1,555 | 1,555 | 1,568 | 1,512 | 142,147 |
| January 07, 2026 | 1,575 | 1,548 | 1,548 | 1,605 | 1,500 | 319,521 |
| January 06, 2026 | 1,603 | 1,575 | 1,575 | 1,603 | 1,555 | 236,761 |
| January 05, 2026 | 1,602 | 1,603 | 1,603 | 1,636 | 1,540 | 198,870 |
| January 02, 2026 | 1,631 | 1,602 | 1,602 | 1,708 | 1,573 | 136,735 |
| December 30, 2025 | 1,675 | 1,643 | 1,643 | 1,721 | 1,633 | 112,345 |
| December 29, 2025 | 1,663 | 1,685 | 1,685 | 1,718 | 1,645 | 75,916 |
| December 26, 2025 | 1,680 | 1,662 | 1,662 | 1,701 | 1,640 | 105,779 |
| December 24, 2025 | 1,760 | 1,680 | 1,680 | 1,760 | 1,680 | 210,394 |
| December 23, 2025 | 1,740 | 1,729 | 1,729 | 1,788 | 1,723 | 254,485 |
| December 22, 2025 | 1,777 | 1,740 | 1,740 | 1,791 | 1,727 | 85,436 |
| December 19, 2025 | 1,704 | 1,780 | 1,780 | 1,840 | 1,660 | 342,344 |
| December 18, 2025 | 1,650 | 1,655 | 1,655 | 1,688 | 1,622 | 142,366 |
| December 17, 2025 | 1,696 | 1,672 | 1,672 | 1,709 | 1,641 | 107,666 |
| December 16, 2025 | 1,722 | 1,697 | 1,697 | 1,738 | 1,692 | 168,825 |
| December 15, 2025 | 1,754 | 1,729 | 1,729 | 1,760 | 1,706 | 65,527 |
| December 12, 2025 | 1,750 | 1,754 | 1,754 | 1,767 | 1,715 | 127,251 |
| December 11, 2025 | 1,771 | 1,750 | 1,750 | 1,811 | 1,750 | 128,550 |
| December 10, 2025 | 1,845 | 1,790 | 1,790 | 1,845 | 1,773 | 70,534 |
| December 09, 2025 | 1,801 | 1,793 | 1,793 | 1,834 | 1,790 | 142,249 |
| December 08, 2025 | 1,817 | 1,801 | 1,801 | 1,847 | 1,795 | 125,154 |
| December 05, 2025 | 1,791 | 1,800 | 1,800 | 1,824 | 1,760 | 164,827 |
| December 04, 2025 | 1,801 | 1,774 | 1,774 | 1,832 | 1,774 | 94,456 |
| December 03, 2025 | 1,823 | 1,806 | 1,806 | 1,880 | 1,775 | 191,659 |
| December 02, 2025 | 1,831 | 1,805 | 1,805 | 1,833 | 1,794 | 57,015 |
| December 01, 2025 | 1,815 | 1,818 | 1,818 | 1,870 | 1,791 | 91,723 |
| November 28, 2025 | 1,836 | 1,818 | 1,818 | 1,867 | 1,815 | 68,288 |
| November 27, 2025 | 1,851 | 1,836 | 1,836 | 1,872 | 1,796 | 155,743 |
| November 26, 2025 | 1,806 | 1,851 | 1,851 | 1,880 | 1,781 | 122,944 |
| November 25, 2025 | 1,805 | 1,806 | 1,806 | 1,839 | 1,772 | 104,114 |
| November 24, 2025 | 1,731 | 1,772 | 1,772 | 1,810 | 1,689 | 156,628 |
| November 21, 2025 | 1,781 | 1,730 | 1,730 | 1,826 | 1,727 | 188,419 |
| November 20, 2025 | 1,811 | 1,847 | 1,847 | 1,869 | 1,720 | 358,827 |
| November 19, 2025 | 1,781 | 1,805 | 1,805 | 1,828 | 1,781 | 112,294 |
| November 18, 2025 | 1,892 | 1,825 | 1,825 | 1,892 | 1,800 | 321,878 |
| November 17, 2025 | 1,915 | 1,903 | 1,903 | 1,949 | 1,820 | 234,625 |
| November 14, 2025 | 1,931 | 1,915 | 1,915 | 1,990 | 1,888 | 368,254 |
| November 13, 2025 | 1,953 | 1,987 | 1,987 | 1,991 | 1,930 | 149,008 |
| November 12, 2025 | 1,891 | 1,992 | 1,992 | 2,080 | 1,850 | 409,823 |
| November 11, 2025 | 2,085 | 1,889 | 1,889 | 2,085 | 1,871 | 670,066 |
| November 10, 2025 | 2,015 | 2,015 | 2,015 | 2,050 | 2,000 | 146,440 |
| November 07, 2025 | 2,100 | 2,025 | 2,025 | 2,100 | 1,993 | 233,286 |
| November 06, 2025 | 2,035 | 2,065 | 2,065 | 2,115 | 2,000 | 225,604 |
| November 05, 2025 | 2,090 | 2,065 | 2,065 | 2,090 | 1,972 | 444,724 |
| November 04, 2025 | 2,110 | 2,090 | 2,090 | 2,150 | 2,000 | 327,713 |
| November 03, 2025 | 2,215 | 2,110 | 2,110 | 2,215 | 2,100 | 487,317 |
| October 31, 2025 | 2,180 | 2,190 | 2,190 | 2,210 | 2,105 | 228,096 |
| October 30, 2025 | 2,310 | 2,160 | 2,160 | 2,350 | 2,130 | 448,834 |
| October 29, 2025 | 2,265 | 2,265 | 2,265 | 2,310 | 2,180 | 262,091 |
| October 28, 2025 | 2,365 | 2,265 | 2,265 | 2,370 | 2,245 | 313,922 |
| October 27, 2025 | 2,305 | 2,355 | 2,355 | 2,455 | 2,295 | 683,422 |
| October 24, 2025 | 2,305 | 2,305 | 2,305 | 2,395 | 2,270 | 421,209 |
| October 23, 2025 | 2,375 | 2,305 | 2,305 | 2,470 | 2,270 | 1.1M |
| October 22, 2025 | 2,250 | 2,375 | 2,375 | 2,620 | 2,100 | 3.91M |
| October 21, 2025 | 2,170 | 2,200 | 2,200 | 2,260 | 2,130 | 622,341 |
| October 20, 2025 | 2,200 | 2,170 | 2,170 | 2,215 | 2,105 | 268,298 |