15,625.00
-115(-0.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15,745 | 15,625 | 15,625 | 15,775 | 15,505 | 82,067 |
| January 13, 2026 | 15,815 | 15,740 | 15,740 | 15,845 | 15,635 | 97,411 |
| January 12, 2026 | 15,825 | 15,735 | 15,735 | 15,980 | 15,585 | 69,058 |
| January 09, 2026 | 15,855 | 15,825 | 15,825 | 15,855 | 15,560 | 102,959 |
| January 08, 2026 | 15,775 | 15,775 | 15,775 | 15,875 | 15,730 | 107,944 |
| January 07, 2026 | 15,920 | 15,775 | 15,775 | 15,930 | 15,610 | 118,741 |
| January 06, 2026 | 15,895 | 15,900 | 15,900 | 16,000 | 15,830 | 104,583 |
| January 05, 2026 | 15,765 | 15,860 | 15,860 | 15,935 | 15,680 | 178,957 |
| January 02, 2026 | 15,360 | 15,710 | 15,710 | 15,720 | 15,360 | 75,624 |
| December 30, 2025 | 15,405 | 15,320 | 15,320 | 15,420 | 15,220 | 146,274 |
| December 29, 2025 | 15,355 | 15,425 | 15,425 | 15,490 | 15,270 | 93,952 |
| December 26, 2025 | 15,245 | 15,270 | 15,270 | 15,320 | 15,125 | 28,791 |
| December 24, 2025 | 15,260 | 15,155 | 15,155 | 15,260 | 15,105 | 86,786 |
| December 23, 2025 | 15,430 | 15,220 | 15,220 | 15,430 | 15,220 | 78,714 |
| December 22, 2025 | 15,340 | 15,345 | 15,345 | 15,400 | 15,260 | 38,793 |
| December 19, 2025 | 15,090 | 15,160 | 15,160 | 15,370 | 14,860 | 181,829 |
| December 18, 2025 | 14,990 | 14,955 | 14,955 | 15,090 | 14,875 | 70,662 |
| December 17, 2025 | 15,345 | 15,200 | 15,200 | 15,365 | 15,130 | 90,793 |
| December 16, 2025 | 15,645 | 15,275 | 15,275 | 15,645 | 15,275 | 77,519 |
| December 15, 2025 | 15,515 | 15,665 | 15,665 | 15,710 | 15,365 | 50,725 |
| December 12, 2025 | 15,820 | 15,730 | 15,730 | 15,870 | 15,620 | 112,406 |
| December 11, 2025 | 16,030 | 15,880 | 15,880 | 16,040 | 15,715 | 84,543 |
| December 10, 2025 | 15,860 | 15,975 | 15,975 | 16,020 | 15,730 | 45,537 |
| December 09, 2025 | 15,850 | 15,860 | 15,860 | 15,930 | 15,750 | 108,625 |
| December 08, 2025 | 15,785 | 15,830 | 15,830 | 15,830 | 15,665 | 105,308 |
| December 05, 2025 | 15,890 | 15,645 | 15,645 | 15,915 | 15,500 | 169,359 |
| December 04, 2025 | 16,005 | 15,915 | 15,915 | 16,130 | 15,765 | 205,043 |
| December 03, 2025 | 16,145 | 16,030 | 16,030 | 16,145 | 15,920 | 134,377 |
| December 02, 2025 | 16,080 | 16,060 | 16,060 | 16,080 | 15,865 | 176,796 |
| December 01, 2025 | 15,935 | 16,025 | 16,025 | 16,265 | 15,935 | 365,366 |
| November 28, 2025 | 15,365 | 15,800 | 15,800 | 15,800 | 15,365 | 175,262 |
| November 27, 2025 | 15,105 | 15,110 | 15,110 | 15,190 | 15,070 | 6,694 |
| November 26, 2025 | 14,785 | 15,095 | 15,095 | 15,100 | 14,765 | 21,092 |
| November 25, 2025 | 14,865 | 14,700 | 14,700 | 15,005 | 14,605 | 20,780 |
| November 24, 2025 | 15,125 | 14,750 | 14,750 | 15,125 | 14,660 | 35,506 |
| November 21, 2025 | 15,120 | 15,005 | 15,005 | 15,135 | 14,925 | 83,358 |
| November 20, 2025 | 15,345 | 15,540 | 15,540 | 15,645 | 15,345 | 37,279 |
| November 19, 2025 | 15,390 | 15,150 | 15,150 | 15,390 | 14,845 | 27,475 |
| November 18, 2025 | 15,630 | 15,355 | 15,355 | 15,710 | 15,185 | 41,140 |
| November 17, 2025 | 15,750 | 15,680 | 15,680 | 15,770 | 15,590 | 77,797 |
| November 14, 2025 | 15,570 | 15,605 | 15,605 | 15,835 | 15,535 | 101,931 |
| November 13, 2025 | 15,690 | 15,960 | 15,960 | 15,960 | 15,635 | 124,772 |
| November 12, 2025 | 15,265 | 15,665 | 15,665 | 15,670 | 15,215 | 86,238 |
| November 11, 2025 | 15,275 | 15,105 | 15,105 | 15,450 | 14,965 | 52,940 |
| November 10, 2025 | 15,215 | 15,230 | 15,230 | 15,240 | 14,955 | 99,956 |
| November 07, 2025 | 15,290 | 15,085 | 15,085 | 15,430 | 14,855 | 126,302 |
| November 06, 2025 | 15,775 | 15,510 | 15,510 | 15,860 | 15,305 | 106,657 |
| November 05, 2025 | 15,920 | 15,535 | 15,535 | 15,920 | 15,000 | 546,317 |
| November 04, 2025 | 15,645 | 16,000 | 16,000 | 16,170 | 15,600 | 200,546 |
| November 03, 2025 | 15,280 | 15,640 | 15,640 | 15,645 | 15,280 | 70,482 |
| October 31, 2025 | 15,125 | 15,280 | 15,280 | 15,355 | 15,125 | 99,867 |
| October 30, 2025 | 15,285 | 15,125 | 15,125 | 15,365 | 14,935 | 96,613 |
| October 29, 2025 | 15,370 | 15,240 | 15,240 | 15,370 | 15,115 | 35,265 |
| October 28, 2025 | 15,265 | 15,295 | 15,295 | 15,340 | 15,135 | 56,374 |
| October 27, 2025 | 14,890 | 15,285 | 15,285 | 15,315 | 14,875 | 486,856 |
| October 24, 2025 | 14,635 | 14,765 | 14,765 | 14,830 | 14,635 | 38,034 |
| October 23, 2025 | 14,610 | 14,530 | 14,530 | 14,690 | 14,450 | 30,250 |
| October 22, 2025 | 14,575 | 14,690 | 14,690 | 14,690 | 14,470 | 32,363 |
| October 21, 2025 | 14,660 | 14,525 | 14,525 | 14,745 | 14,435 | 126,714 |
| October 20, 2025 | 14,350 | 14,555 | 14,555 | 14,640 | 14,275 | 227,683 |