16,345.00
+100(+0.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16,350 | 16,345 | 16,345 | 16,375 | 16,165 | 660 |
| January 13, 2026 | 16,155 | 16,245 | 16,245 | 16,245 | 16,030 | 3,713 |
| January 12, 2026 | 15,915 | 15,925 | 15,925 | 15,945 | 15,855 | 2,336 |
| January 09, 2026 | 15,690 | 15,740 | 15,740 | 15,780 | 15,615 | 144 |
| January 08, 2026 | 15,660 | 15,490 | 15,490 | 15,660 | 15,485 | 238 |
| January 07, 2026 | 15,700 | 15,580 | 15,580 | 15,735 | 15,505 | 287 |
| January 06, 2026 | 15,715 | 15,620 | 15,620 | 15,715 | 15,610 | 297 |
| January 05, 2026 | 15,400 | 15,535 | 15,535 | 15,560 | 15,400 | 1,000 |
| January 02, 2026 | 15,505 | 15,365 | 15,365 | 15,505 | 15,345 | 740 |
| December 30, 2025 | 15,490 | 15,410 | 15,410 | 15,490 | 15,390 | 443 |
| December 29, 2025 | 15,335 | 15,440 | 15,440 | 15,470 | 15,335 | 192 |
| December 26, 2025 | 15,670 | 15,420 | 15,420 | 15,670 | 15,375 | 145 |
| December 24, 2025 | 15,720 | 15,525 | 15,525 | 15,720 | 15,525 | 270 |
| December 23, 2025 | 15,770 | 15,570 | 15,570 | 15,770 | 15,565 | 91 |
| December 22, 2025 | 15,725 | 15,645 | 15,645 | 15,725 | 15,610 | 21 |
| December 19, 2025 | 15,545 | 15,395 | 15,395 | 15,545 | 15,385 | 158 |
| December 18, 2025 | 15,505 | 15,360 | 15,360 | 15,505 | 15,300 | 137 |
| December 17, 2025 | 15,730 | 15,600 | 15,600 | 15,730 | 15,580 | 1,041 |
| December 16, 2025 | 15,875 | 15,555 | 15,555 | 15,875 | 15,555 | 81 |
| December 15, 2025 | 15,655 | 15,870 | 15,870 | 15,915 | 15,655 | 855 |
| December 12, 2025 | 15,830 | 15,840 | 15,840 | 15,860 | 15,790 | 499 |
| December 11, 2025 | 15,840 | 15,695 | 15,695 | 15,840 | 15,690 | 120 |
| December 10, 2025 | 15,875 | 15,645 | 15,645 | 15,875 | 15,645 | 702 |
| December 09, 2025 | 15,715 | 15,725 | 15,725 | 15,725 | 15,675 | 2,272 |
| December 08, 2025 | 15,630 | 15,690 | 15,690 | 15,690 | 15,590 | 345 |
| December 05, 2025 | 15,590 | 15,655 | 15,655 | 15,655 | 15,505 | 142 |
| December 04, 2025 | 15,655 | 15,610 | 15,610 | 15,655 | 15,470 | 427 |
| December 03, 2025 | 15,495 | 15,587 | 15,587 | 15,600 | 15,370 | 632 |
| December 02, 2025 | 15,325 | 15,390 | 15,390 | 15,390 | 15,290 | 598 |
| December 01, 2025 | 15,400 | 15,190 | 15,190 | 15,400 | 15,170 | 602 |
| November 28, 2025 | 15,325 | 15,220 | 15,220 | 15,325 | 15,210 | 1,277 |
| November 27, 2025 | 15,340 | 15,265 | 15,265 | 15,340 | 15,230 | 156 |
| November 26, 2025 | 15,020 | 15,170 | 15,170 | 15,175 | 15,020 | 252 |
| November 25, 2025 | 15,115 | 14,810 | 14,810 | 15,115 | 14,765 | 400 |
| November 24, 2025 | 15,215 | 14,835 | 14,835 | 15,215 | 14,835 | 415 |
| November 21, 2025 | 14,970 | 15,015 | 15,015 | 15,015 | 14,910 | 614 |
| November 20, 2025 | 15,350 | 15,370 | 15,370 | 15,415 | 15,300 | 152 |
| November 19, 2025 | 15,000 | 15,120 | 15,120 | 15,170 | 14,855 | 5,513 |
| November 18, 2025 | 15,470 | 15,090 | 15,090 | 15,505 | 15,090 | 247 |
| November 17, 2025 | 15,555 | 15,490 | 15,490 | 15,555 | 15,415 | 387 |
| November 14, 2025 | 15,605 | 15,480 | 15,480 | 15,715 | 15,480 | 358 |
| November 13, 2025 | 15,680 | 15,880 | 15,880 | 15,880 | 15,630 | 630 |
| November 12, 2025 | 15,425 | 15,680 | 15,680 | 15,680 | 15,425 | 596 |
| November 11, 2025 | 15,330 | 15,265 | 15,265 | 15,535 | 15,265 | 442 |
| November 10, 2025 | 15,115 | 15,350 | 15,350 | 15,350 | 15,080 | 70 |
| November 07, 2025 | 15,155 | 14,885 | 14,885 | 15,155 | 14,725 | 1,241 |
| November 06, 2025 | 15,320 | 15,200 | 15,200 | 15,320 | 14,985 | 801 |
| November 05, 2025 | 15,430 | 14,960 | 14,960 | 15,430 | 14,690 | 1,108 |
| November 04, 2025 | 15,410 | 15,455 | 15,455 | 15,560 | 15,385 | 3,098 |
| November 03, 2025 | 15,430 | 15,400 | 15,400 | 15,430 | 15,370 | 3,028 |
| October 31, 2025 | 15,305 | 15,310 | 15,310 | 15,365 | 15,300 | 732 |
| October 30, 2025 | 15,530 | 15,300 | 15,300 | 15,560 | 15,250 | 371 |
| October 29, 2025 | 15,515 | 15,525 | 15,525 | 15,525 | 15,365 | 1,384 |
| October 28, 2025 | 15,415 | 15,445 | 15,445 | 15,445 | 15,295 | 1,268 |
| October 27, 2025 | 15,370 | 15,380 | 15,380 | 15,380 | 15,280 | 1,504 |
| October 24, 2025 | 15,055 | 15,165 | 15,165 | 15,165 | 14,970 | 137 |
| October 23, 2025 | 14,945 | 14,915 | 14,915 | 15,080 | 14,865 | 1,315 |
| October 22, 2025 | 14,790 | 14,955 | 14,955 | 14,995 | 14,690 | 1,065 |
| October 21, 2025 | 14,820 | 14,705 | 14,705 | 14,910 | 14,685 | 2,142 |
| October 20, 2025 | 14,565 | 14,685 | 14,685 | 14,685 | 14,370 | 493 |