125,500.00
-300(-0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 126,400 | 125,500 | 125,500 | 127,400 | 124,300 | 118,538 |
| January 13, 2026 | 127,000 | 125,800 | 125,800 | 128,500 | 124,400 | 125,490 |
| January 12, 2026 | 131,500 | 127,600 | 127,600 | 131,500 | 126,600 | 148,077 |
| January 09, 2026 | 128,900 | 131,800 | 131,800 | 133,300 | 127,100 | 201,569 |
| January 08, 2026 | 128,000 | 128,200 | 128,200 | 130,900 | 126,600 | 134,980 |
| January 07, 2026 | 126,000 | 126,700 | 126,700 | 128,500 | 125,000 | 175,709 |
| January 06, 2026 | 122,700 | 126,400 | 126,400 | 126,900 | 121,000 | 228,293 |
| January 05, 2026 | 114,000 | 123,800 | 123,800 | 125,000 | 112,500 | 329,728 |
| January 02, 2026 | 118,100 | 115,000 | 115,000 | 120,400 | 112,200 | 276,186 |
| December 30, 2025 | 120,400 | 119,200 | 119,200 | 121,200 | 117,800 | 144,086 |
| December 29, 2025 | 120,700 | 120,400 | 120,400 | 121,500 | 118,700 | 163,333 |
| December 26, 2025 | 125,000 | 120,900 | 120,900 | 125,000 | 120,600 | 178,623 |
| December 24, 2025 | 124,600 | 124,900 | 124,900 | 125,600 | 123,300 | 74,869 |
| December 23, 2025 | 125,500 | 124,900 | 124,900 | 126,400 | 123,500 | 108,203 |
| December 22, 2025 | 130,300 | 125,500 | 125,500 | 130,600 | 123,400 | 191,464 |
| December 19, 2025 | 128,500 | 127,700 | 127,700 | 130,000 | 123,500 | 262,604 |
| December 18, 2025 | 126,800 | 128,400 | 128,400 | 130,100 | 124,600 | 185,300 |
| December 17, 2025 | 130,800 | 127,800 | 127,800 | 130,800 | 124,800 | 265,499 |
| December 16, 2025 | 133,900 | 131,100 | 131,100 | 134,000 | 129,900 | 233,117 |
| December 15, 2025 | 125,700 | 132,100 | 132,100 | 132,900 | 125,700 | 293,325 |
| December 12, 2025 | 129,100 | 127,300 | 127,300 | 131,000 | 126,600 | 140,098 |
| December 11, 2025 | 127,300 | 129,300 | 129,300 | 130,700 | 125,000 | 325,774 |
| December 10, 2025 | 126,000 | 125,000 | 125,000 | 126,400 | 122,400 | 194,277 |
| December 09, 2025 | 124,000 | 127,500 | 127,500 | 131,100 | 121,900 | 286,828 |
| December 08, 2025 | 122,800 | 125,000 | 125,000 | 129,300 | 119,400 | 576,256 |
| December 05, 2025 | 114,600 | 118,000 | 118,000 | 119,000 | 113,600 | 245,016 |
| December 04, 2025 | 117,900 | 117,900 | 117,900 | 119,600 | 115,900 | 136,415 |
| December 03, 2025 | 116,900 | 118,900 | 118,900 | 121,600 | 115,800 | 207,036 |
| December 02, 2025 | 116,700 | 117,800 | 117,800 | 118,500 | 115,000 | 178,400 |
| December 01, 2025 | 118,400 | 116,700 | 116,700 | 119,900 | 114,700 | 222,642 |
| November 28, 2025 | 110,000 | 117,000 | 117,000 | 117,100 | 107,600 | 641,444 |
| November 27, 2025 | 104,500 | 108,200 | 108,200 | 109,600 | 102,300 | 316,665 |
| November 26, 2025 | 98,500 | 103,600 | 103,600 | 104,800 | 98,400 | 203,800 |
| November 25, 2025 | 98,800 | 97,800 | 97,800 | 100,100 | 97,400 | 69,941 |
| November 24, 2025 | 101,700 | 98,100 | 98,100 | 102,000 | 97,900 | 104,064 |
| November 21, 2025 | 100,000 | 99,800 | 99,800 | 100,800 | 98,700 | 103,663 |
| November 20, 2025 | 99,800 | 102,000 | 102,000 | 102,900 | 98,900 | 85,696 |
| November 19, 2025 | 102,300 | 98,700 | 98,700 | 102,400 | 97,800 | 110,515 |
| November 18, 2025 | 104,000 | 101,700 | 101,700 | 104,200 | 100,500 | 138,940 |
| November 17, 2025 | 105,000 | 103,400 | 103,400 | 105,500 | 101,900 | 123,396 |
| November 14, 2025 | 100,400 | 104,100 | 104,100 | 106,400 | 99,900 | 336,806 |
| November 13, 2025 | 101,000 | 102,000 | 102,000 | 103,600 | 100,500 | 187,111 |
| November 12, 2025 | 98,800 | 100,200 | 100,200 | 101,800 | 97,800 | 213,236 |
| November 11, 2025 | 97,000 | 97,000 | 97,000 | 98,500 | 96,000 | 123,456 |
| November 10, 2025 | 96,500 | 96,500 | 96,500 | 96,900 | 94,900 | 74,648 |
| November 07, 2025 | 98,500 | 95,800 | 95,800 | 98,600 | 94,600 | 126,334 |
| November 06, 2025 | 101,000 | 99,500 | 99,500 | 101,200 | 98,800 | 127,648 |
| November 05, 2025 | 102,600 | 99,700 | 99,700 | 102,600 | 97,000 | 215,565 |
| November 04, 2025 | 99,900 | 101,100 | 101,100 | 102,700 | 98,900 | 227,981 |
| November 03, 2025 | 100,300 | 100,700 | 100,700 | 101,700 | 99,500 | 205,614 |
| October 31, 2025 | 98,000 | 101,300 | 101,300 | 102,400 | 97,700 | 351,191 |
| October 30, 2025 | 101,900 | 96,800 | 96,800 | 101,900 | 95,600 | 266,002 |
| October 29, 2025 | 96,600 | 100,800 | 100,800 | 102,000 | 93,300 | 831,838 |
| October 28, 2025 | 95,700 | 96,700 | 96,700 | 97,400 | 94,000 | 210,282 |
| October 27, 2025 | 90,900 | 94,100 | 94,100 | 94,200 | 90,200 | 179,432 |
| October 24, 2025 | 91,800 | 89,500 | 89,500 | 91,800 | 89,300 | 157,274 |
| October 23, 2025 | 94,600 | 90,800 | 90,800 | 94,600 | 90,300 | 244,142 |
| October 22, 2025 | 96,300 | 95,200 | 95,200 | 98,500 | 94,300 | 203,511 |
| October 21, 2025 | 107,500 | 94,900 | 94,900 | 108,500 | 93,400 | 865,891 |
| October 20, 2025 | 97,900 | 105,700 | 105,700 | 105,900 | 97,100 | 705,112 |