985.00
-20(-1.99%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 999 | 985 | 985 | 1,055 | 985 | 79,566 |
| January 13, 2026 | 1,004 | 1,005 | 1,005 | 1,016 | 995 | 51,848 |
| January 12, 2026 | 1,007 | 1,030 | 1,030 | 1,036 | 1,000 | 58,424 |
| January 09, 2026 | 1,054 | 1,032 | 1,032 | 1,070 | 1,024 | 43,456 |
| January 08, 2026 | 1,058 | 1,048 | 1,048 | 1,058 | 1,004 | 62,187 |
| January 07, 2026 | 1,031 | 1,045 | 1,045 | 1,071 | 1,010 | 75,848 |
| January 06, 2026 | 1,115 | 1,063 | 1,063 | 1,399 | 1,060 | 258,174 |
| January 05, 2026 | 1,135 | 1,103 | 1,103 | 1,150 | 1,103 | 188,435 |
| January 02, 2026 | 1,248 | 1,227 | 1,227 | 1,248 | 1,203 | 55,416 |
| December 30, 2025 | 1,277 | 1,259 | 1,259 | 1,291 | 1,249 | 25,380 |
| December 29, 2025 | 1,308 | 1,278 | 1,278 | 1,308 | 1,270 | 54,543 |
| December 26, 2025 | 1,350 | 1,340 | 1,340 | 1,350 | 1,323 | 37,741 |
| December 24, 2025 | 1,350 | 1,356 | 1,356 | 1,361 | 1,344 | 16,775 |
| December 23, 2025 | 1,356 | 1,361 | 1,361 | 1,361 | 1,340 | 29,997 |
| December 22, 2025 | 1,376 | 1,370 | 1,370 | 1,397 | 1,366 | 15,102 |
| December 19, 2025 | 1,409 | 1,433 | 1,433 | 1,447 | 1,408 | 7,381 |
| December 18, 2025 | 1,465 | 1,448 | 1,448 | 1,471 | 1,426 | 34,869 |
| December 17, 2025 | 1,459 | 1,415 | 1,415 | 1,477 | 1,415 | 21,255 |
| December 16, 2025 | 1,415 | 1,474 | 1,474 | 1,476 | 1,408 | 95,732 |
| December 15, 2025 | 1,416 | 1,403 | 1,403 | 1,420 | 1,391 | 64,723 |
| December 12, 2025 | 1,382 | 1,352 | 1,352 | 1,382 | 1,346 | 67,406 |
| December 11, 2025 | 1,344 | 1,386 | 1,386 | 1,389 | 1,336 | 74,457 |
| December 10, 2025 | 1,358 | 1,365 | 1,365 | 1,370 | 1,336 | 32,898 |
| December 09, 2025 | 1,359 | 1,363 | 1,363 | 1,375 | 1,349 | 20,036 |
| December 08, 2025 | 1,377 | 1,350 | 1,350 | 1,403 | 1,350 | 80,477 |
| December 05, 2025 | 1,459 | 1,387 | 1,387 | 1,460 | 1,387 | 61,143 |
| December 04, 2025 | 1,450 | 1,443 | 1,443 | 1,477 | 1,443 | 39,624 |
| December 03, 2025 | 1,453 | 1,434 | 1,434 | 1,469 | 1,418 | 122,365 |
| December 02, 2025 | 1,510 | 1,466 | 1,466 | 1,510 | 1,459 | 57,621 |
| December 01, 2025 | 1,491 | 1,528 | 1,528 | 1,553 | 1,482 | 16,394 |
| November 28, 2025 | 1,462 | 1,520 | 1,520 | 1,526 | 1,462 | 33,791 |
| November 27, 2025 | 1,471 | 1,480 | 1,480 | 1,492 | 1,444 | 70,410 |
| November 26, 2025 | 1,555 | 1,502 | 1,502 | 1,565 | 1,502 | 41,760 |
| November 25, 2025 | 1,514 | 1,578 | 1,578 | 1,601 | 1,507 | 21,413 |
| November 24, 2025 | 1,586 | 1,600 | 1,600 | 1,605 | 1,536 | 14,441 |
| November 21, 2025 | 1,600 | 1,586 | 1,586 | 1,614 | 1,568 | 158,269 |
| November 20, 2025 | 1,459 | 1,482 | 1,482 | 1,482 | 1,432 | 172,513 |
| November 19, 2025 | 1,517 | 1,545 | 1,545 | 1,606 | 1,495 | 488,291 |
| November 18, 2025 | 1,462 | 1,520 | 1,520 | 1,526 | 1,438 | 51,273 |
| November 17, 2025 | 1,444 | 1,434 | 1,434 | 1,462 | 1,429 | 51,561 |
| November 14, 2025 | 1,454 | 1,463 | 1,463 | 1,483 | 1,436 | 155,809 |
| November 13, 2025 | 1,401 | 1,369 | 1,369 | 1,409 | 1,364 | 77,241 |
| November 12, 2025 | 1,424 | 1,393 | 1,393 | 1,433 | 1,387 | 33,204 |
| November 11, 2025 | 1,400 | 1,424 | 1,424 | 1,440 | 1,361 | 207,210 |
| November 10, 2025 | 1,519 | 1,448 | 1,448 | 1,519 | 1,400 | 323,191 |
| November 07, 2025 | 1,553 | 1,547 | 1,547 | 1,590 | 1,477 | 91,936 |
| November 06, 2025 | 1,438 | 1,490 | 1,490 | 1,523 | 1,398 | 42,931 |
| November 05, 2025 | 1,479 | 1,509 | 1,509 | 1,606 | 1,478 | 326,492 |
| November 04, 2025 | 1,369 | 1,422 | 1,422 | 1,422 | 1,359 | 129,406 |
| November 03, 2025 | 1,450 | 1,356 | 1,356 | 1,450 | 1,352 | 212,596 |
| October 31, 2025 | 1,478 | 1,442 | 1,442 | 1,486 | 1,434 | 63,029 |
| October 30, 2025 | 1,500 | 1,474 | 1,474 | 1,500 | 1,427 | 223,099 |
| October 29, 2025 | 1,500 | 1,500 | 1,500 | 1,549 | 1,492 | 50,158 |
| October 28, 2025 | 1,548 | 1,548 | 1,548 | 1,620 | 1,540 | 122,324 |
| October 27, 2025 | 1,569 | 1,518 | 1,518 | 1,569 | 1,505 | 287,013 |
| October 24, 2025 | 1,660 | 1,615 | 1,615 | 1,660 | 1,610 | 159,853 |
| October 23, 2025 | 1,683 | 1,694 | 1,694 | 1,717 | 1,645 | 39,731 |
| October 22, 2025 | 1,718 | 1,662 | 1,662 | 1,754 | 1,662 | 51,742 |
| October 21, 2025 | 1,688 | 1,702 | 1,702 | 1,704 | 1,624 | 65,284 |
| October 20, 2025 | 1,772 | 1,708 | 1,708 | 1,794 | 1,706 | 69,361 |