15,375.00
+60(+0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15,440 | 15,375 | 15,375 | 15,440 | 15,320 | 11,589 |
| January 13, 2026 | 15,295 | 15,315 | 15,315 | 15,335 | 15,240 | 13,835 |
| January 12, 2026 | 15,235 | 15,210 | 15,210 | 15,275 | 15,165 | 19,225 |
| January 09, 2026 | 15,135 | 15,080 | 15,080 | 15,175 | 15,010 | 7,767 |
| January 08, 2026 | 15,215 | 15,145 | 15,145 | 15,230 | 15,100 | 8,748 |
| January 07, 2026 | 15,325 | 15,245 | 15,245 | 15,345 | 15,180 | 21,990 |
| January 06, 2026 | 15,105 | 15,225 | 15,225 | 15,260 | 15,050 | 22,677 |
| January 05, 2026 | 15,040 | 14,930 | 14,930 | 15,110 | 14,655 | 125,259 |
| January 02, 2026 | 14,945 | 15,020 | 15,020 | 15,030 | 14,782 | 24,454 |
| December 30, 2025 | 15,015 | 14,965 | 14,965 | 15,030 | 14,920 | 17,286 |
| December 29, 2025 | 14,990 | 14,890 | 14,890 | 15,040 | 14,825 | 12,569 |
| December 26, 2025 | 14,940 | 15,000 | 14,995 | 15,020 | 14,875 | 8,636 |
| December 24, 2025 | 14,910 | 14,955 | 14,955 | 14,975 | 14,855 | 6,100 |
| December 23, 2025 | 14,885 | 14,920 | 14,920 | 14,955 | 14,770 | 6,379 |
| December 22, 2025 | 14,770 | 14,715 | 14,715 | 14,915 | 14,630 | 14,831 |
| December 19, 2025 | 14,810 | 14,710 | 14,710 | 14,810 | 14,660 | 8,970 |
| December 18, 2025 | 14,710 | 14,725 | 14,725 | 14,735 | 14,660 | 5,944 |
| December 17, 2025 | 14,805 | 14,710 | 14,710 | 14,805 | 14,630 | 9,917 |
| December 16, 2025 | 14,810 | 14,730 | 14,730 | 14,850 | 14,660 | 7,863 |
| December 15, 2025 | 14,785 | 14,805 | 14,805 | 14,825 | 14,695 | 14,476 |
| December 12, 2025 | 14,815 | 14,840 | 14,840 | 14,840 | 14,765 | 5,665 |
| December 11, 2025 | 14,755 | 14,600 | 14,600 | 14,755 | 14,475 | 8,316 |
| December 10, 2025 | 14,555 | 14,580 | 14,580 | 14,605 | 14,495 | 7,129 |
| December 09, 2025 | 14,620 | 14,585 | 14,585 | 14,740 | 14,530 | 16,092 |
| December 08, 2025 | 14,700 | 14,645 | 14,645 | 14,700 | 14,555 | 9,457 |
| December 05, 2025 | 14,690 | 14,595 | 14,595 | 14,705 | 14,595 | 6,588 |
| December 04, 2025 | 14,605 | 14,660 | 14,660 | 14,660 | 14,490 | 6,424 |
| December 03, 2025 | 14,475 | 14,450 | 14,450 | 14,555 | 14,370 | 22,315 |
| December 02, 2025 | 14,385 | 14,470 | 14,470 | 14,520 | 14,350 | 80,906 |
| December 01, 2025 | 14,585 | 14,335 | 14,335 | 14,590 | 14,315 | 22,778 |
| November 28, 2025 | 14,555 | 14,350 | 14,350 | 14,600 | 14,350 | 12,228 |
| November 27, 2025 | 14,390 | 14,450 | 14,450 | 15,005 | 14,390 | 7,882 |
| November 26, 2025 | 14,120 | 14,275 | 14,275 | 14,375 | 14,120 | 8,256 |
| November 25, 2025 | 14,245 | 14,085 | 14,085 | 14,245 | 13,975 | 8,368 |
| November 24, 2025 | 14,160 | 14,150 | 14,150 | 14,190 | 14,020 | 10,637 |
| November 21, 2025 | 14,025 | 14,160 | 14,160 | 14,260 | 13,960 | 7,949 |
| November 20, 2025 | 14,120 | 14,115 | 14,115 | 14,300 | 14,105 | 7,876 |
| November 19, 2025 | 14,185 | 14,055 | 14,055 | 14,205 | 14,050 | 7,736 |
| November 18, 2025 | 14,510 | 14,290 | 14,290 | 14,510 | 14,250 | 10,442 |
| November 17, 2025 | 14,610 | 14,515 | 14,515 | 14,620 | 14,475 | 8,227 |
| November 14, 2025 | 14,715 | 14,730 | 14,730 | 14,750 | 14,630 | 6,326 |
| November 13, 2025 | 14,585 | 14,720 | 14,720 | 14,780 | 14,570 | 23,215 |
| November 12, 2025 | 14,535 | 14,515 | 14,515 | 14,695 | 14,510 | 25,995 |
| November 11, 2025 | 14,550 | 14,370 | 14,370 | 14,570 | 14,320 | 20,384 |
| November 10, 2025 | 14,445 | 14,440 | 14,440 | 14,505 | 14,315 | 8,592 |
| November 07, 2025 | 14,350 | 14,310 | 14,310 | 14,425 | 14,290 | 7,195 |
| November 06, 2025 | 14,325 | 14,295 | 14,295 | 14,425 | 14,210 | 11,666 |
| November 05, 2025 | 14,375 | 14,325 | 14,325 | 14,420 | 14,145 | 26,421 |
| November 04, 2025 | 14,495 | 14,375 | 14,375 | 14,495 | 14,310 | 51,360 |
| November 03, 2025 | 14,460 | 14,515 | 14,515 | 14,530 | 14,430 | 12,634 |
| October 31, 2025 | 14,640 | 14,460 | 14,460 | 14,640 | 14,460 | 9,828 |
| October 30, 2025 | 14,620 | 14,640 | 14,640 | 14,670 | 14,585 | 12,271 |
| October 29, 2025 | 14,640 | 14,585 | 14,585 | 14,770 | 14,535 | 9,692 |
| October 28, 2025 | 14,670 | 14,590 | 14,590 | 14,695 | 14,585 | 12,412 |
| October 27, 2025 | 14,550 | 14,670 | 14,670 | 14,755 | 14,550 | 10,463 |
| October 24, 2025 | 14,500 | 14,510 | 14,510 | 14,555 | 14,475 | 5,893 |
| October 23, 2025 | 14,480 | 14,405 | 14,405 | 14,485 | 14,390 | 9,197 |
| October 22, 2025 | 14,560 | 14,550 | 14,550 | 14,560 | 14,440 | 7,784 |
| October 21, 2025 | 14,500 | 14,485 | 14,485 | 14,580 | 14,460 | 7,221 |
| October 20, 2025 | 14,370 | 14,325 | 14,325 | 14,445 | 14,225 | 13,143 |