997.00
-4(-0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,001 | 997 | 997 | 1,020 | 995 | 304,597 |
| January 13, 2026 | 1,016 | 1,001 | 1,001 | 1,029 | 995 | 321,358 |
| January 12, 2026 | 993 | 1,016 | 1,016 | 1,039 | 993 | 496,195 |
| January 09, 2026 | 1,008 | 993 | 993 | 1,016 | 990 | 377,881 |
| January 08, 2026 | 1,039 | 1,008 | 1,008 | 1,043 | 1,001 | 600,766 |
| January 07, 2026 | 1,050 | 1,022 | 1,022 | 1,067 | 1,010 | 1.16M |
| January 06, 2026 | 1,014 | 1,072 | 1,072 | 1,150 | 990 | 5.43M |
| January 05, 2026 | 969 | 1,013 | 1,013 | 1,050 | 969 | 1.11M |
| January 02, 2026 | 917 | 965 | 965 | 971 | 910 | 629,763 |
| December 30, 2025 | 901 | 917 | 917 | 938 | 901 | 193,851 |
| December 29, 2025 | 897 | 921 | 921 | 940 | 887 | 415,008 |
| December 26, 2025 | 907 | 897 | 897 | 924 | 896 | 429,127 |
| December 24, 2025 | 915 | 907 | 907 | 926 | 891 | 758,733 |
| December 23, 2025 | 962 | 913 | 913 | 965 | 905 | 1.09M |
| December 22, 2025 | 971 | 962 | 962 | 1,005 | 957 | 465,820 |
| December 19, 2025 | 973 | 955 | 955 | 979 | 930 | 973,908 |
| December 18, 2025 | 970 | 973 | 973 | 984 | 956 | 329,706 |
| December 17, 2025 | 984 | 973 | 973 | 994 | 972 | 348,540 |
| December 16, 2025 | 996 | 984 | 984 | 998 | 974 | 480,653 |
| December 15, 2025 | 996 | 996 | 996 | 1,006 | 988 | 269,183 |
| December 12, 2025 | 1,001 | 996 | 996 | 1,015 | 991 | 448,697 |
| December 11, 2025 | 999 | 1,008 | 1,008 | 1,038 | 996 | 570,141 |
| December 10, 2025 | 1,008 | 995 | 995 | 1,009 | 982 | 511,359 |
| December 09, 2025 | 983 | 1,008 | 1,008 | 1,020 | 972 | 749,968 |
| December 08, 2025 | 1,003 | 980 | 980 | 1,018 | 979 | 688,439 |
| December 05, 2025 | 1,042 | 1,003 | 1,003 | 1,045 | 951 | 953,966 |
| December 04, 2025 | 1,081 | 1,040 | 1,040 | 1,084 | 1,030 | 739,210 |
| December 03, 2025 | 1,108 | 1,072 | 1,072 | 1,119 | 1,064 | 1.23M |
| December 02, 2025 | 992 | 1,119 | 1,119 | 1,156 | 973 | 9.06M |
| December 01, 2025 | 988 | 992 | 992 | 1,005 | 975 | 556,410 |
| November 28, 2025 | 972 | 973 | 973 | 1,000 | 950 | 663,125 |
| November 27, 2025 | 986 | 965 | 965 | 998 | 961 | 524,001 |
| November 26, 2025 | 975 | 986 | 986 | 1,038 | 955 | 1.11M |
| November 25, 2025 | 964 | 952 | 952 | 965 | 946 | 380,803 |
| November 24, 2025 | 950 | 946 | 946 | 979 | 930 | 821,748 |
| November 21, 2025 | 975 | 952 | 952 | 983 | 949 | 773,115 |
| November 20, 2025 | 979 | 995 | 995 | 1,000 | 973 | 596,875 |
| November 19, 2025 | 990 | 969 | 969 | 1,000 | 960 | 848,514 |
| November 18, 2025 | 1,031 | 989 | 989 | 1,033 | 987 | 1.3M |
| November 17, 2025 | 1,109 | 1,031 | 1,031 | 1,122 | 1,031 | 1.29M |
| November 14, 2025 | 1,072 | 1,101 | 1,101 | 1,172 | 1,054 | 4.17M |
| November 13, 2025 | 1,034 | 1,082 | 1,082 | 1,195 | 1,015 | 7.02M |
| November 12, 2025 | 988 | 1,034 | 1,034 | 1,086 | 984 | 1.92M |
| November 11, 2025 | 1,029 | 988 | 988 | 1,029 | 976 | 1.31M |
| November 10, 2025 | 1,020 | 1,020 | 1,020 | 1,037 | 1,000 | 763,495 |
| November 07, 2025 | 1,037 | 1,012 | 1,012 | 1,055 | 1,003 | 933,263 |
| November 06, 2025 | 1,071 | 1,047 | 1,047 | 1,104 | 1,030 | 1.01M |
| November 05, 2025 | 1,073 | 1,055 | 1,055 | 1,095 | 1,019 | 1.46M |
| November 04, 2025 | 1,071 | 1,072 | 1,072 | 1,110 | 1,049 | 2M |
| November 03, 2025 | 1,138 | 1,067 | 1,067 | 1,139 | 1,060 | 2.76M |
| October 31, 2025 | 1,205 | 1,139 | 1,139 | 1,207 | 1,130 | 2.98M |
| October 30, 2025 | 1,119 | 1,213 | 1,213 | 1,320 | 1,108 | 20.47M |
| October 29, 2025 | 1,198 | 1,122 | 1,122 | 1,252 | 1,121 | 7.91M |
| October 28, 2025 | 1,025 | 1,200 | 1,200 | 1,321 | 1,015 | 33.18M |
| October 27, 2025 | 1,025 | 1,024 | 1,024 | 1,053 | 1,017 | 1.12M |
| October 24, 2025 | 1,027 | 1,027 | 1,027 | 1,040 | 1,004 | 860,015 |
| October 23, 2025 | 1,047 | 1,031 | 1,031 | 1,067 | 1,020 | 767,863 |
| October 22, 2025 | 1,022 | 1,047 | 1,047 | 1,052 | 1,000 | 864,636 |
| October 21, 2025 | 1,030 | 1,022 | 1,022 | 1,069 | 1,016 | 750,016 |
| October 20, 2025 | 1,039 | 1,030 | 1,030 | 1,045 | 975 | 1.08M |