16,190.00
+305(+1.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16,150 | 16,190 | 16,190 | 16,240 | 16,120 | 53,184 |
| January 13, 2026 | 15,890 | 15,885 | 15,885 | 15,965 | 15,850 | 42,334 |
| January 12, 2026 | 15,860 | 15,940 | 15,940 | 15,940 | 15,795 | 77,031 |
| January 09, 2026 | 15,700 | 15,860 | 15,860 | 15,860 | 15,700 | 36,555 |
| January 08, 2026 | 15,305 | 15,295 | 15,295 | 15,305 | 15,205 | 30,148 |
| January 07, 2026 | 15,445 | 15,430 | 15,430 | 15,460 | 15,365 | 69,189 |
| January 06, 2026 | 15,945 | 15,890 | 15,890 | 15,945 | 15,770 | 46,099 |
| January 05, 2026 | 15,460 | 15,955 | 15,955 | 16,085 | 15,360 | 191,680 |
| January 02, 2026 | 14,980 | 15,140 | 15,140 | 15,165 | 14,970 | 14,702 |
| December 30, 2025 | 14,850 | 14,960 | 14,960 | 14,960 | 14,835 | 15,599 |
| December 29, 2025 | 14,885 | 14,735 | 14,735 | 14,885 | 14,705 | 9,260 |
| December 26, 2025 | 15,010 | 14,925 | 14,925 | 15,050 | 14,785 | 12,097 |
| December 24, 2025 | 15,415 | 15,035 | 15,035 | 15,415 | 15,025 | 12,539 |
| December 23, 2025 | 15,155 | 15,255 | 15,255 | 15,270 | 15,155 | 17,617 |
| December 22, 2025 | 15,065 | 14,930 | 14,930 | 15,125 | 14,930 | 43,586 |
| December 19, 2025 | 15,120 | 15,120 | 15,120 | 15,145 | 15,000 | 18,514 |
| December 18, 2025 | 15,230 | 15,420 | 15,420 | 15,425 | 15,225 | 21,298 |
| December 17, 2025 | 14,915 | 15,055 | 15,055 | 15,055 | 14,855 | 40,147 |
| December 16, 2025 | 15,335 | 15,300 | 15,300 | 15,335 | 15,240 | 22,108 |
| December 15, 2025 | 15,545 | 15,460 | 15,460 | 15,565 | 15,430 | 6,524 |
| December 12, 2025 | 15,640 | 15,570 | 15,570 | 15,640 | 15,537 | 16,074 |
| December 11, 2025 | 15,625 | 15,560 | 15,560 | 15,635 | 15,495 | 7,875 |
| December 10, 2025 | 15,465 | 15,510 | 15,510 | 15,530 | 15,425 | 10,362 |
| December 09, 2025 | 15,485 | 15,465 | 15,465 | 15,485 | 15,345 | 13,259 |
| December 08, 2025 | 15,595 | 15,580 | 15,580 | 15,630 | 15,545 | 9,010 |
| December 05, 2025 | 15,625 | 15,595 | 15,595 | 15,740 | 15,595 | 16,025 |
| December 04, 2025 | 15,460 | 15,580 | 15,580 | 15,585 | 15,460 | 5,965 |
| December 03, 2025 | 15,335 | 15,290 | 15,290 | 15,360 | 15,210 | 5,140 |
| December 02, 2025 | 15,420 | 15,480 | 15,480 | 15,595 | 15,420 | 14,827 |
| December 01, 2025 | 15,220 | 15,310 | 15,310 | 15,345 | 15,220 | 33,384 |
| November 28, 2025 | 15,090 | 15,145 | 15,145 | 15,165 | 15,040 | 6,003 |
| November 27, 2025 | 15,045 | 15,090 | 15,090 | 15,140 | 15,045 | 9,138 |
| November 26, 2025 | 14,975 | 14,990 | 14,990 | 15,015 | 14,885 | 7,983 |
| November 25, 2025 | 15,185 | 15,100 | 15,100 | 15,185 | 15,080 | 21,281 |
| November 24, 2025 | 15,160 | 15,270 | 15,270 | 15,290 | 15,160 | 4,741 |
| November 21, 2025 | 15,080 | 15,015 | 15,015 | 15,115 | 14,965 | 21,660 |
| November 20, 2025 | 15,350 | 15,350 | 15,350 | 15,485 | 15,315 | 51,469 |
| November 19, 2025 | 15,380 | 15,360 | 15,360 | 15,380 | 15,250 | 22,227 |
| November 18, 2025 | 15,305 | 15,180 | 15,180 | 15,305 | 15,070 | 14,555 |
| November 17, 2025 | 15,395 | 15,425 | 15,425 | 15,520 | 15,395 | 67,078 |
| November 14, 2025 | 15,485 | 15,155 | 15,155 | 15,490 | 15,155 | 17,274 |
| November 13, 2025 | 15,365 | 15,300 | 15,300 | 15,425 | 15,280 | 56,644 |
| November 12, 2025 | 15,435 | 15,520 | 15,520 | 15,565 | 15,435 | 30,644 |
| November 11, 2025 | 15,130 | 15,250 | 15,250 | 15,315 | 15,130 | 18,851 |
| November 10, 2025 | 15,290 | 15,100 | 15,100 | 15,295 | 15,090 | 56,443 |
| November 07, 2025 | 14,780 | 14,875 | 14,875 | 14,890 | 14,780 | 24,309 |
| November 06, 2025 | 14,595 | 14,600 | 14,600 | 14,725 | 14,515 | 14,293 |
| November 05, 2025 | 14,635 | 14,595 | 14,595 | 14,635 | 14,400 | 15,264 |
| November 04, 2025 | 14,605 | 14,595 | 14,595 | 14,715 | 14,565 | 14,088 |
| November 03, 2025 | 14,620 | 14,595 | 14,595 | 14,725 | 14,560 | 14,545 |
| October 31, 2025 | 14,530 | 14,480 | 14,480 | 14,535 | 14,425 | 7,192 |
| October 30, 2025 | 14,590 | 14,585 | 14,585 | 14,645 | 14,530 | 16,809 |
| October 29, 2025 | 14,620 | 14,590 | 14,590 | 14,620 | 14,490 | 11,901 |
| October 28, 2025 | 14,715 | 14,765 | 14,765 | 14,790 | 14,640 | 32,017 |
| October 27, 2025 | 14,775 | 14,710 | 14,710 | 14,775 | 14,665 | 19,388 |
| October 24, 2025 | 14,845 | 14,825 | 14,825 | 14,855 | 14,755 | 27,413 |
| October 23, 2025 | 14,690 | 14,815 | 14,815 | 14,815 | 14,635 | 43,053 |
| October 22, 2025 | 14,455 | 14,445 | 14,445 | 14,455 | 14,325 | 10,788 |
| October 21, 2025 | 14,320 | 14,470 | 14,470 | 14,470 | 14,285 | 18,442 |
| October 20, 2025 | 14,205 | 14,230 | 14,230 | 14,255 | 14,140 | 22,160 |