16,370.00
+155(+0.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16,365 | 16,370 | 16,370 | 16,425 | 16,295 | 685 |
| January 13, 2026 | 16,215 | 16,215 | 16,215 | 16,240 | 16,085 | 1,260 |
| January 12, 2026 | 16,010 | 16,045 | 16,045 | 16,165 | 15,960 | 727 |
| January 09, 2026 | 15,845 | 15,980 | 15,980 | 15,980 | 15,715 | 930 |
| January 08, 2026 | 15,810 | 15,590 | 15,590 | 15,975 | 15,590 | 385 |
| January 07, 2026 | 15,990 | 15,775 | 15,775 | 16,010 | 15,755 | 253 |
| January 06, 2026 | 15,680 | 15,840 | 15,840 | 15,845 | 15,520 | 342 |
| January 05, 2026 | 15,510 | 15,680 | 15,680 | 15,690 | 15,440 | 3,250 |
| January 02, 2026 | 15,015 | 15,225 | 15,225 | 15,295 | 14,880 | 224 |
| December 30, 2025 | 14,930 | 14,835 | 14,835 | 14,930 | 14,835 | 32 |
| December 29, 2025 | 14,825 | 14,930 | 14,930 | 14,965 | 14,825 | 519 |
| December 26, 2025 | 14,980 | 14,695 | 14,695 | 14,980 | 14,695 | 125 |
| December 24, 2025 | 15,000 | 14,775 | 14,775 | 15,000 | 14,775 | 2,146 |
| December 23, 2025 | 14,980 | 14,870 | 14,870 | 14,995 | 14,870 | 119 |
| December 22, 2025 | 14,890 | 14,930 | 14,930 | 14,975 | 14,890 | 197 |
| December 19, 2025 | 14,680 | 14,680 | 14,680 | 14,755 | 14,595 | 2,173 |
| December 18, 2025 | 14,695 | 14,575 | 14,575 | 14,695 | 14,470 | 287 |
| December 17, 2025 | 14,835 | 14,760 | 14,760 | 14,835 | 14,710 | 166 |
| December 16, 2025 | 14,870 | 14,710 | 14,710 | 14,900 | 14,710 | 49 |
| December 15, 2025 | 14,875 | 14,860 | 14,860 | 14,982 | 14,860 | 669 |
| December 12, 2025 | 15,330 | 15,130 | 15,130 | 15,330 | 15,100 | 3,537 |
| December 11, 2025 | 15,080 | 15,145 | 15,145 | 15,250 | 15,030 | 2,608 |
| December 10, 2025 | 15,075 | 14,895 | 14,895 | 15,075 | 14,895 | 53 |
| December 09, 2025 | 14,980 | 14,975 | 14,975 | 15,032 | 14,960 | 1,933 |
| December 08, 2025 | 14,890 | 14,930 | 14,930 | 14,930 | 14,820 | 734 |
| December 05, 2025 | 14,840 | 14,820 | 14,820 | 14,840 | 14,670 | 40 |
| December 04, 2025 | 14,970 | 14,715 | 14,715 | 14,970 | 14,705 | 98 |
| December 03, 2025 | 14,800 | 14,925 | 14,925 | 14,965 | 14,800 | 848 |
| December 02, 2025 | 14,540 | 14,760 | 14,760 | 14,795 | 14,540 | 352 |
| December 01, 2025 | 14,735 | 14,575 | 14,575 | 14,735 | 14,515 | 734 |
| November 28, 2025 | 14,725 | 14,625 | 14,625 | 14,725 | 14,605 | 52 |
| November 27, 2025 | 14,770 | 14,695 | 14,695 | 14,780 | 14,655 | 32 |
| November 26, 2025 | 14,570 | 14,595 | 14,595 | 14,600 | 14,455 | 14,206 |
| November 25, 2025 | 14,605 | 14,280 | 14,280 | 14,610 | 14,280 | 1,661 |
| November 24, 2025 | 14,365 | 14,375 | 14,375 | 14,625 | 14,365 | 988 |
| November 21, 2025 | 14,615 | 14,365 | 14,365 | 14,615 | 14,365 | 669 |
| November 20, 2025 | 14,900 | 14,825 | 14,825 | 14,925 | 14,820 | 321 |
| November 19, 2025 | 14,620 | 14,520 | 14,520 | 14,720 | 14,265 | 293 |
| November 18, 2025 | 14,785 | 14,620 | 14,620 | 15,015 | 14,580 | 249,706 |
| November 17, 2025 | 14,860 | 15,010 | 15,010 | 15,040 | 14,860 | 374 |
| November 14, 2025 | 14,920 | 14,755 | 14,755 | 14,955 | 14,755 | 463 |
| November 13, 2025 | 15,010 | 15,140 | 15,140 | 15,230 | 15,010 | 1,131 |
| November 12, 2025 | 14,990 | 15,010 | 15,010 | 15,035 | 14,945 | 836 |
| November 11, 2025 | 15,205 | 14,890 | 14,890 | 15,255 | 14,880 | 69 |
| November 10, 2025 | 14,740 | 15,100 | 15,100 | 15,105 | 14,740 | 229 |
| November 07, 2025 | 15,140 | 14,705 | 14,705 | 15,140 | 14,560 | 163 |
| November 06, 2025 | 15,215 | 15,140 | 15,140 | 15,215 | 14,870 | 107 |
| November 05, 2025 | 15,025 | 14,870 | 14,870 | 15,025 | 14,565 | 453 |
| November 04, 2025 | 15,440 | 15,385 | 15,385 | 15,575 | 15,350 | 1,004 |
| November 03, 2025 | 15,370 | 15,430 | 15,430 | 15,500 | 15,370 | 377 |
| October 31, 2025 | 15,450 | 15,290 | 15,290 | 15,450 | 15,270 | 29,053 |
| October 30, 2025 | 15,510 | 15,270 | 15,270 | 15,510 | 15,270 | 1,098 |
| October 29, 2025 | 15,485 | 15,420 | 15,420 | 15,485 | 15,325 | 3,513 |
| October 28, 2025 | 15,525 | 15,375 | 15,375 | 15,540 | 15,375 | 141 |
| October 27, 2025 | 15,385 | 15,525 | 15,525 | 15,565 | 15,365 | 17,697 |
| October 24, 2025 | 15,215 | 15,220 | 15,220 | 15,290 | 15,165 | 4,930 |
| October 23, 2025 | 15,040 | 15,185 | 15,185 | 15,270 | 15,040 | 313 |
| October 22, 2025 | 14,975 | 15,085 | 15,085 | 15,105 | 14,825 | 180 |
| October 21, 2025 | 15,020 | 14,900 | 14,900 | 15,105 | 14,895 | 359 |
| October 20, 2025 | 14,700 | 14,890 | 14,890 | 14,915 | 14,700 | 258 |