2,690.00
-20(-0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,710 | 2,690 | 2,690 | 2,715 | 2,690 | 57,517 |
| January 13, 2026 | 2,770 | 2,710 | 2,710 | 2,770 | 2,700 | 31,457 |
| January 12, 2026 | 2,760 | 2,740 | 2,740 | 2,770 | 2,705 | 24,300 |
| January 09, 2026 | 2,800 | 2,760 | 2,760 | 2,810 | 2,755 | 31,590 |
| January 08, 2026 | 2,800 | 2,780 | 2,780 | 2,800 | 2,720 | 28,740 |
| January 07, 2026 | 2,815 | 2,770 | 2,770 | 2,815 | 2,710 | 94,228 |
| January 06, 2026 | 2,910 | 2,800 | 2,800 | 2,910 | 2,795 | 38,170 |
| January 05, 2026 | 2,940 | 2,845 | 2,845 | 2,955 | 2,835 | 78,819 |
| January 02, 2026 | 3,095 | 2,955 | 2,955 | 3,095 | 2,950 | 37,916 |
| December 30, 2025 | 3,080 | 3,045 | 3,045 | 3,080 | 3,030 | 27,273 |
| December 29, 2025 | 3,140 | 3,055 | 3,055 | 3,140 | 3,050 | 56,578 |
| December 26, 2025 | 3,205 | 3,140 | 3,140 | 3,205 | 3,110 | 12,386 |
| December 24, 2025 | 3,195 | 3,155 | 3,155 | 3,195 | 3,145 | 11,671 |
| December 23, 2025 | 3,210 | 3,165 | 3,165 | 3,210 | 3,135 | 12,982 |
| December 22, 2025 | 3,225 | 3,175 | 3,175 | 3,225 | 3,165 | 13,094 |
| December 19, 2025 | 3,255 | 3,240 | 3,240 | 3,265 | 3,210 | 10,031 |
| December 18, 2025 | 3,295 | 3,255 | 3,255 | 3,315 | 3,240 | 54,467 |
| December 17, 2025 | 3,275 | 3,230 | 3,230 | 3,295 | 3,215 | 19,181 |
| December 16, 2025 | 3,225 | 3,280 | 3,280 | 3,285 | 3,210 | 73,408 |
| December 15, 2025 | 3,200 | 3,215 | 3,215 | 3,235 | 3,190 | 22,743 |
| December 12, 2025 | 3,190 | 3,155 | 3,155 | 3,190 | 3,145 | 70,831 |
| December 11, 2025 | 3,160 | 3,195 | 3,195 | 3,195 | 3,135 | 27,265 |
| December 10, 2025 | 3,180 | 3,165 | 3,165 | 3,180 | 3,135 | 8,445 |
| December 09, 2025 | 3,175 | 3,160 | 3,160 | 3,177 | 3,150 | 5,901 |
| December 08, 2025 | 3,220 | 3,150 | 3,150 | 3,220 | 3,150 | 12,873 |
| December 05, 2025 | 3,325 | 3,190 | 3,190 | 3,325 | 3,190 | 22,558 |
| December 04, 2025 | 3,310 | 3,255 | 3,255 | 3,310 | 3,255 | 13,289 |
| December 03, 2025 | 3,280 | 3,240 | 3,240 | 3,280 | 3,225 | 14,941 |
| December 02, 2025 | 3,265 | 3,280 | 3,280 | 3,330 | 3,265 | 11,780 |
| December 01, 2025 | 3,355 | 3,345 | 3,345 | 3,365 | 3,300 | 18,248 |
| November 28, 2025 | 3,295 | 3,330 | 3,330 | 3,345 | 3,295 | 42,926 |
| November 27, 2025 | 3,320 | 3,295 | 3,295 | 3,320 | 3,255 | 12,703 |
| November 26, 2025 | 3,425 | 3,320 | 3,320 | 3,425 | 3,315 | 43,471 |
| November 25, 2025 | 3,355 | 3,400 | 3,400 | 3,420 | 3,260 | 20,457 |
| November 24, 2025 | 3,355 | 3,420 | 3,420 | 3,435 | 3,355 | 52,771 |
| November 21, 2025 | 3,485 | 3,435 | 3,435 | 3,485 | 3,395 | 74,009 |
| November 20, 2025 | 3,200 | 3,275 | 3,275 | 3,295 | 3,200 | 60,745 |
| November 19, 2025 | 3,265 | 3,355 | 3,355 | 3,425 | 3,265 | 149,158 |
| November 18, 2025 | 3,315 | 3,335 | 3,335 | 3,345 | 3,245 | 103,316 |
| November 17, 2025 | 3,200 | 3,225 | 3,225 | 3,260 | 3,200 | 16,231 |
| November 14, 2025 | 3,310 | 3,295 | 3,295 | 3,310 | 3,230 | 43,859 |
| November 13, 2025 | 3,220 | 3,155 | 3,155 | 3,220 | 3,150 | 9,456 |
| November 12, 2025 | 3,250 | 3,160 | 3,160 | 3,250 | 3,160 | 22,777 |
| November 11, 2025 | 3,230 | 3,200 | 3,200 | 3,240 | 3,130 | 37,706 |
| November 10, 2025 | 3,350 | 3,240 | 3,240 | 3,350 | 3,200 | 21,785 |
| November 07, 2025 | 3,350 | 3,330 | 3,330 | 3,400 | 3,275 | 129,892 |
| November 06, 2025 | 3,170 | 3,260 | 3,260 | 3,300 | 3,165 | 73,284 |
| November 05, 2025 | 3,315 | 3,305 | 3,305 | 3,427 | 3,280 | 207,201 |
| November 04, 2025 | 3,170 | 3,215 | 3,215 | 3,215 | 3,130 | 31,583 |
| November 03, 2025 | 3,275 | 3,125 | 3,125 | 3,275 | 3,125 | 68,566 |
| October 31, 2025 | 3,295 | 3,220 | 3,220 | 3,300 | 3,220 | 11,901 |
| October 30, 2025 | 3,275 | 3,270 | 3,270 | 3,275 | 3,210 | 33,022 |
| October 29, 2025 | 3,325 | 3,275 | 3,275 | 3,345 | 3,270 | 32,706 |
| October 28, 2025 | 3,355 | 3,345 | 3,345 | 3,375 | 3,330 | 48,971 |
| October 27, 2025 | 3,310 | 3,330 | 3,330 | 3,390 | 3,305 | 90,348 |
| October 24, 2025 | 3,510 | 3,405 | 3,405 | 3,510 | 3,390 | 37,924 |
| October 23, 2025 | 3,570 | 3,495 | 3,495 | 3,570 | 3,435 | 19,515 |
| October 22, 2025 | 3,495 | 3,460 | 3,460 | 3,540 | 3,450 | 17,023 |
| October 21, 2025 | 3,530 | 3,495 | 3,495 | 3,530 | 3,420 | 44,522 |
| October 20, 2025 | 3,465 | 3,505 | 3,505 | 3,590 | 3,465 | 19,297 |