15,070.00
+240(+1.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 15,040 | 14,830 | 14,830 | 15,200 | 14,820 | 36,658 |
| January 12, 2026 | 15,390 | 15,110 | 15,110 | 15,390 | 15,040 | 24,679 |
| January 09, 2026 | 15,890 | 15,430 | 15,430 | 15,890 | 15,330 | 43,301 |
| January 08, 2026 | 15,930 | 15,820 | 15,820 | 16,110 | 15,520 | 49,937 |
| January 07, 2026 | 16,080 | 15,930 | 15,930 | 16,310 | 15,700 | 36,029 |
| January 06, 2026 | 15,900 | 16,070 | 16,070 | 16,180 | 15,820 | 60,030 |
| January 05, 2026 | 15,400 | 15,780 | 15,780 | 15,880 | 14,820 | 42,368 |
| January 02, 2026 | 15,100 | 15,110 | 15,110 | 15,560 | 15,000 | 24,604 |
| December 30, 2025 | 15,620 | 15,150 | 15,150 | 15,660 | 15,150 | 14,759 |
| December 29, 2025 | 15,940 | 15,600 | 15,600 | 15,940 | 15,450 | 12,577 |
| December 26, 2025 | 15,580 | 15,710 | 15,710 | 15,840 | 15,370 | 25,514 |
| December 24, 2025 | 15,510 | 15,490 | 15,490 | 15,540 | 15,100 | 15,534 |
| December 23, 2025 | 15,760 | 15,310 | 15,310 | 15,760 | 15,210 | 25,587 |
| December 22, 2025 | 16,090 | 15,690 | 15,690 | 16,090 | 15,660 | 20,690 |
| December 19, 2025 | 15,850 | 16,080 | 16,080 | 16,160 | 15,510 | 40,365 |
| December 18, 2025 | 16,020 | 15,790 | 15,790 | 16,140 | 15,520 | 19,011 |
| December 17, 2025 | 16,170 | 16,020 | 16,020 | 16,320 | 15,550 | 40,635 |
| December 16, 2025 | 16,570 | 16,040 | 16,040 | 16,570 | 15,680 | 51,552 |
| December 15, 2025 | 16,000 | 16,530 | 16,530 | 16,600 | 15,830 | 52,941 |
| December 12, 2025 | 16,000 | 16,040 | 16,040 | 16,200 | 15,780 | 36,383 |
| December 11, 2025 | 15,320 | 15,650 | 15,650 | 15,760 | 15,150 | 40,112 |
| December 10, 2025 | 15,610 | 15,110 | 15,110 | 15,610 | 14,960 | 29,262 |
| December 09, 2025 | 15,500 | 15,700 | 15,700 | 15,760 | 15,300 | 32,972 |
| December 08, 2025 | 15,510 | 15,450 | 15,450 | 15,600 | 15,200 | 20,071 |
| December 05, 2025 | 16,100 | 15,450 | 15,450 | 16,100 | 15,060 | 44,788 |
| December 04, 2025 | 16,120 | 15,700 | 15,700 | 16,200 | 15,550 | 47,321 |
| December 03, 2025 | 15,950 | 15,980 | 15,980 | 16,330 | 15,510 | 34,506 |
| December 02, 2025 | 15,750 | 15,950 | 15,950 | 16,020 | 15,430 | 47,437 |
| December 01, 2025 | 15,370 | 15,750 | 15,750 | 16,000 | 15,320 | 106,358 |
| November 28, 2025 | 14,550 | 15,020 | 15,020 | 15,280 | 14,240 | 77,954 |
| November 27, 2025 | 14,260 | 14,380 | 14,380 | 14,600 | 14,170 | 37,937 |
| November 26, 2025 | 14,100 | 14,130 | 14,130 | 14,300 | 13,950 | 20,639 |
| November 25, 2025 | 14,220 | 14,000 | 14,000 | 14,410 | 13,930 | 20,505 |
| November 24, 2025 | 14,570 | 14,100 | 14,100 | 14,570 | 14,050 | 15,597 |
| November 21, 2025 | 13,790 | 14,400 | 14,400 | 14,490 | 13,790 | 31,976 |
| November 20, 2025 | 14,190 | 14,420 | 14,420 | 14,490 | 14,140 | 17,424 |
| November 19, 2025 | 14,080 | 14,060 | 14,060 | 14,330 | 13,940 | 22,321 |
| November 18, 2025 | 14,800 | 14,200 | 14,200 | 14,870 | 13,770 | 41,837 |
| November 17, 2025 | 14,750 | 14,420 | 14,420 | 14,800 | 14,400 | 26,361 |
| November 14, 2025 | 14,310 | 14,700 | 14,700 | 14,850 | 14,310 | 29,322 |
| November 13, 2025 | 14,210 | 14,600 | 14,600 | 14,910 | 14,190 | 55,050 |
| November 12, 2025 | 14,010 | 14,190 | 14,190 | 14,220 | 13,910 | 11,460 |
| November 11, 2025 | 13,990 | 13,800 | 13,800 | 14,100 | 13,800 | 11,067 |
| November 10, 2025 | 13,720 | 13,950 | 13,950 | 13,950 | 13,600 | 10,928 |
| November 07, 2025 | 13,990 | 13,540 | 13,540 | 14,000 | 13,510 | 23,447 |
| November 06, 2025 | 13,880 | 13,980 | 13,980 | 14,180 | 13,850 | 25,981 |
| November 05, 2025 | 14,220 | 13,860 | 13,860 | 14,380 | 13,610 | 44,225 |
| November 04, 2025 | 14,000 | 14,030 | 14,030 | 14,340 | 13,890 | 57,235 |
| November 03, 2025 | 14,550 | 14,070 | 14,070 | 14,550 | 14,030 | 23,182 |
| October 31, 2025 | 14,520 | 14,380 | 14,380 | 14,590 | 14,380 | 15,597 |
| October 30, 2025 | 14,600 | 14,420 | 14,420 | 14,730 | 14,330 | 20,691 |
| October 29, 2025 | 14,940 | 14,590 | 14,590 | 14,940 | 14,440 | 15,023 |
| October 28, 2025 | 14,950 | 14,600 | 14,600 | 14,950 | 14,510 | 20,823 |
| October 27, 2025 | 14,470 | 14,700 | 14,700 | 14,740 | 14,300 | 34,392 |
| October 24, 2025 | 14,340 | 14,270 | 14,270 | 14,400 | 14,270 | 18,810 |
| October 23, 2025 | 14,710 | 14,340 | 14,340 | 14,710 | 14,340 | 22,431 |
| October 22, 2025 | 14,520 | 14,460 | 14,460 | 14,520 | 14,200 | 20,535 |
| October 21, 2025 | 14,520 | 14,600 | 14,600 | 14,700 | 14,430 | 23,675 |
| October 20, 2025 | 14,460 | 14,510 | 14,510 | 14,650 | 14,330 | 20,603 |
| October 17, 2025 | 14,500 | 14,210 | 14,210 | 14,630 | 14,200 | 50,192 |