96,200.00
-600(-0.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 96,700 | 96,200 | 96,200 | 96,800 | 96,100 | 339 |
| January 14, 2026 | 96,000 | 96,800 | 96,800 | 96,800 | 96,000 | 2,043 |
| January 13, 2026 | 95,300 | 96,000 | 96,000 | 96,200 | 95,300 | 1,476 |
| January 12, 2026 | 94,500 | 95,300 | 95,300 | 95,300 | 94,500 | 601 |
| January 09, 2026 | 96,000 | 94,500 | 94,500 | 96,000 | 94,100 | 451 |
| January 08, 2026 | 96,000 | 96,000 | 96,000 | 96,900 | 96,000 | 1,276 |
| January 07, 2026 | 96,000 | 96,900 | 96,900 | 96,900 | 96,000 | 2,451 |
| January 06, 2026 | 98,000 | 96,000 | 96,000 | 98,000 | 95,100 | 544 |
| January 05, 2026 | 94,700 | 95,100 | 95,100 | 96,000 | 94,700 | 1,323 |
| January 02, 2026 | 92,700 | 94,600 | 94,600 | 95,600 | 92,700 | 224 |
| December 30, 2025 | 91,200 | 92,700 | 92,700 | 92,800 | 91,200 | 508 |
| December 29, 2025 | 95,000 | 91,100 | 91,100 | 96,000 | 91,100 | 195 |
| December 26, 2025 | 94,500 | 95,000 | 95,000 | 95,000 | 94,500 | 1,317 |
| December 24, 2025 | 93,900 | 94,000 | 94,000 | 95,000 | 93,900 | 1,432 |
| December 23, 2025 | 95,000 | 93,900 | 93,900 | 95,000 | 93,900 | 58 |
| December 22, 2025 | 95,000 | 95,000 | 95,000 | 97,900 | 95,000 | 2,348 |
| December 19, 2025 | 93,900 | 95,000 | 95,000 | 95,000 | 93,900 | 270 |
| December 18, 2025 | 95,100 | 95,200 | 95,200 | 95,500 | 95,100 | 415 |
| December 17, 2025 | 94,500 | 95,100 | 95,100 | 95,100 | 94,500 | 1,708 |
| December 16, 2025 | 94,100 | 94,500 | 94,500 | 95,000 | 94,100 | 2,001 |
| December 15, 2025 | 94,100 | 94,100 | 94,100 | 94,300 | 94,100 | 2,205 |
| December 12, 2025 | 94,000 | 94,100 | 94,100 | 94,100 | 94,000 | 1,221 |
| December 11, 2025 | 93,900 | 93,100 | 93,100 | 93,900 | 93,100 | 385 |
| December 10, 2025 | 92,100 | 92,700 | 92,700 | 93,900 | 92,100 | 593 |
| December 09, 2025 | 93,000 | 92,100 | 92,100 | 93,100 | 92,000 | 206 |
| December 08, 2025 | 94,000 | 94,000 | 94,000 | 94,100 | 93,000 | 138 |
| December 05, 2025 | 93,000 | 94,000 | 94,000 | 94,000 | 93,000 | 1,030 |
| December 04, 2025 | 90,100 | 92,900 | 92,900 | 93,500 | 90,100 | 3,114 |
| December 03, 2025 | 90,000 | 91,000 | 91,000 | 91,000 | 90,000 | 587 |
| December 02, 2025 | 89,000 | 90,700 | 90,700 | 90,900 | 89,000 | 2,687 |
| December 01, 2025 | 88,900 | 89,000 | 89,000 | 89,000 | 87,900 | 379 |
| November 28, 2025 | 89,300 | 88,900 | 88,900 | 89,300 | 88,800 | 731 |
| November 27, 2025 | 89,900 | 87,900 | 87,900 | 89,900 | 87,900 | 490 |
| November 26, 2025 | 87,100 | 87,000 | 87,000 | 87,100 | 86,300 | 347 |
| November 25, 2025 | 87,000 | 87,100 | 87,100 | 87,500 | 87,000 | 240 |
| November 24, 2025 | 88,000 | 86,000 | 86,000 | 88,000 | 86,000 | 1,573 |
| November 21, 2025 | 85,900 | 85,700 | 85,700 | 85,900 | 85,700 | 219 |
| November 20, 2025 | 85,400 | 85,700 | 85,700 | 86,000 | 84,900 | 2,237 |
| November 19, 2025 | 85,000 | 85,400 | 85,400 | 85,800 | 85,000 | 3,042 |
| November 18, 2025 | 86,400 | 85,000 | 85,000 | 86,400 | 85,000 | 2,580 |
| November 17, 2025 | 86,600 | 86,400 | 86,400 | 86,600 | 86,400 | 1,512 |
| November 14, 2025 | 86,500 | 86,400 | 86,400 | 86,500 | 86,300 | 78 |
| November 13, 2025 | 85,500 | 86,400 | 86,400 | 86,400 | 85,500 | 1,289 |
| November 12, 2025 | 85,200 | 85,400 | 85,400 | 85,400 | 85,200 | 3,649 |
| November 11, 2025 | 85,200 | 84,800 | 84,800 | 85,500 | 84,800 | 2,320 |
| November 10, 2025 | 85,200 | 85,000 | 85,000 | 85,500 | 85,000 | 3,170 |
| November 07, 2025 | 86,800 | 85,100 | 85,100 | 86,800 | 85,000 | 927 |
| November 06, 2025 | 86,200 | 86,900 | 86,900 | 87,400 | 86,200 | 2,855 |
| November 05, 2025 | 86,800 | 86,200 | 86,200 | 86,800 | 85,100 | 2,110 |
| November 04, 2025 | 86,200 | 86,800 | 86,800 | 87,000 | 86,200 | 2,286 |
| November 03, 2025 | 86,000 | 86,200 | 86,200 | 86,400 | 86,000 | 1,617 |
| October 31, 2025 | 85,900 | 85,800 | 85,800 | 87,000 | 85,600 | 222 |
| October 30, 2025 | 88,500 | 87,200 | 87,200 | 88,500 | 87,200 | 161 |
| October 29, 2025 | 88,500 | 88,500 | 88,500 | 88,500 | 88,200 | 242 |
| October 28, 2025 | 88,000 | 88,500 | 88,500 | 88,600 | 87,300 | 152 |
| October 27, 2025 | 88,000 | 88,000 | 88,000 | 89,100 | 88,000 | 1,113 |
| October 24, 2025 | 88,000 | 88,900 | 88,900 | 89,300 | 88,000 | 374 |
| October 23, 2025 | 89,000 | 88,000 | 88,000 | 89,300 | 88,000 | 59 |
| October 22, 2025 | 90,000 | 89,100 | 89,100 | 90,000 | 89,000 | 96 |
| October 21, 2025 | 89,000 | 89,000 | 89,000 | 89,500 | 89,000 | 1,644 |