26,265.00
+130(+0.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26,350 | 26,265 | 26,265 | 26,350 | 26,050 | 38,536 |
| January 13, 2026 | 25,990 | 26,135 | 26,135 | 26,250 | 25,990 | 38,664 |
| January 12, 2026 | 25,705 | 25,765 | 25,765 | 25,890 | 25,705 | 51,272 |
| January 09, 2026 | 26,265 | 25,790 | 25,790 | 26,265 | 25,790 | 21,766 |
| January 08, 2026 | 26,120 | 26,000 | 26,000 | 26,215 | 26,000 | 24,096 |
| January 07, 2026 | 26,075 | 26,095 | 26,095 | 26,185 | 26,025 | 22,809 |
| January 06, 2026 | 26,220 | 26,045 | 26,045 | 26,220 | 26,045 | 19,587 |
| January 05, 2026 | 26,180 | 26,220 | 26,220 | 26,330 | 26,180 | 28,445 |
| January 02, 2026 | 25,870 | 26,175 | 26,175 | 26,200 | 25,870 | 27,888 |
| December 30, 2025 | 25,720 | 25,820 | 25,820 | 25,820 | 25,700 | 42,592 |
| December 29, 2025 | 26,035 | 25,720 | 25,720 | 26,035 | 25,720 | 34,715 |
| December 26, 2025 | 26,285 | 26,035 | 26,033 | 26,380 | 25,885 | 47,374 |
| December 24, 2025 | 27,030 | 26,350 | 26,350 | 27,030 | 26,350 | 38,980 |
| December 23, 2025 | 26,810 | 26,845 | 26,845 | 26,980 | 26,810 | 48,835 |
| December 22, 2025 | 26,460 | 26,740 | 26,740 | 26,765 | 26,460 | 80,076 |
| December 19, 2025 | 26,450 | 26,405 | 26,405 | 26,530 | 26,235 | 34,688 |
| December 18, 2025 | 26,195 | 26,350 | 26,350 | 26,380 | 26,130 | 41,050 |
| December 17, 2025 | 26,115 | 26,195 | 26,195 | 26,410 | 26,087 | 61,406 |
| December 16, 2025 | 26,260 | 26,125 | 26,125 | 26,260 | 26,115 | 37,309 |
| December 15, 2025 | 26,420 | 26,275 | 26,275 | 26,420 | 26,230 | 28,657 |
| December 12, 2025 | 26,460 | 26,425 | 26,425 | 26,465 | 26,265 | 55,816 |
| December 11, 2025 | 26,255 | 26,255 | 26,255 | 26,280 | 26,165 | 52,138 |
| December 10, 2025 | 26,440 | 26,295 | 26,295 | 26,440 | 26,235 | 44,044 |
| December 09, 2025 | 26,450 | 26,310 | 26,310 | 26,450 | 26,165 | 73,638 |
| December 08, 2025 | 26,755 | 26,450 | 26,450 | 26,755 | 26,400 | 30,376 |
| December 05, 2025 | 26,650 | 26,600 | 26,600 | 26,665 | 26,475 | 38,695 |
| December 04, 2025 | 26,315 | 26,470 | 26,470 | 26,570 | 26,290 | 36,959 |
| December 03, 2025 | 26,515 | 26,315 | 26,315 | 26,535 | 26,290 | 44,405 |
| December 02, 2025 | 26,800 | 26,565 | 26,565 | 26,837 | 26,530 | 57,479 |
| December 01, 2025 | 26,920 | 26,795 | 26,795 | 26,935 | 26,760 | 29,766 |
| November 28, 2025 | 26,790 | 26,900 | 26,900 | 26,900 | 26,680 | 48,416 |
| November 27, 2025 | 26,880 | 26,810 | 26,810 | 26,925 | 26,775 | 35,511 |
| November 26, 2025 | 26,685 | 26,655 | 26,655 | 26,735 | 26,440 | 42,247 |
| November 25, 2025 | 26,885 | 26,735 | 26,735 | 26,890 | 26,660 | 33,759 |
| November 24, 2025 | 26,955 | 26,885 | 26,885 | 26,955 | 26,620 | 68,707 |
| November 21, 2025 | 26,980 | 26,960 | 26,960 | 27,005 | 26,825 | 47,884 |
| November 20, 2025 | 26,870 | 27,030 | 27,030 | 27,030 | 26,870 | 42,762 |
| November 19, 2025 | 27,000 | 26,805 | 26,805 | 27,000 | 26,630 | 43,615 |
| November 18, 2025 | 26,640 | 26,725 | 26,725 | 26,815 | 26,640 | 40,001 |
| November 17, 2025 | 26,370 | 26,640 | 26,640 | 26,640 | 26,370 | 38,204 |
| November 14, 2025 | 26,820 | 26,360 | 26,360 | 26,820 | 26,280 | 44,699 |
| November 13, 2025 | 26,655 | 26,830 | 26,830 | 26,875 | 26,650 | 47,188 |
| November 12, 2025 | 26,385 | 26,650 | 26,650 | 26,725 | 26,385 | 67,935 |
| November 11, 2025 | 26,085 | 26,190 | 26,190 | 26,350 | 26,085 | 61,804 |
| November 10, 2025 | 25,965 | 26,060 | 26,060 | 26,130 | 25,935 | 55,030 |
| November 07, 2025 | 26,005 | 25,965 | 25,965 | 26,005 | 25,790 | 41,624 |
| November 06, 2025 | 25,980 | 26,010 | 26,010 | 26,050 | 25,980 | 34,145 |
| November 05, 2025 | 25,820 | 25,915 | 25,915 | 25,947 | 25,795 | 58,831 |
| November 04, 2025 | 25,780 | 25,865 | 25,865 | 26,040 | 25,780 | 59,140 |
| November 03, 2025 | 25,795 | 25,710 | 25,710 | 25,795 | 25,660 | 51,368 |
| October 31, 2025 | 25,975 | 25,805 | 25,805 | 26,015 | 25,775 | 50,898 |
| October 30, 2025 | 26,265 | 25,980 | 25,980 | 26,265 | 25,935 | 48,681 |
| October 29, 2025 | 26,200 | 26,285 | 26,285 | 26,390 | 26,135 | 69,802 |
| October 28, 2025 | 26,300 | 26,200 | 26,200 | 26,350 | 26,130 | 63,336 |
| October 27, 2025 | 26,320 | 26,300 | 26,300 | 26,340 | 26,150 | 73,097 |
| October 24, 2025 | 26,340 | 26,325 | 26,325 | 26,465 | 26,280 | 51,654 |
| October 23, 2025 | 26,250 | 26,440 | 26,440 | 26,530 | 26,220 | 80,695 |
| October 22, 2025 | 26,105 | 26,210 | 26,210 | 26,245 | 25,995 | 55,159 |
| October 21, 2025 | 26,050 | 25,970 | 25,970 | 26,095 | 25,965 | 89,804 |
| October 20, 2025 | 25,835 | 25,955 | 25,955 | 26,000 | 25,805 | 81,243 |