54,800.00
-1500(-2.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 56,600 | 54,800 | 54,800 | 56,700 | 54,200 | 285,597 |
| January 13, 2026 | 57,500 | 56,300 | 56,300 | 60,000 | 56,100 | 461,092 |
| January 12, 2026 | 61,200 | 57,900 | 57,900 | 61,300 | 55,100 | 678,390 |
| January 09, 2026 | 60,800 | 62,300 | 62,300 | 62,600 | 59,700 | 324,002 |
| January 08, 2026 | 60,500 | 60,500 | 60,500 | 61,600 | 59,300 | 344,428 |
| January 07, 2026 | 61,300 | 60,000 | 60,000 | 61,400 | 58,800 | 392,838 |
| January 06, 2026 | 62,600 | 61,400 | 61,400 | 63,800 | 61,300 | 353,996 |
| January 05, 2026 | 61,600 | 62,100 | 62,100 | 63,500 | 60,400 | 460,147 |
| January 02, 2026 | 60,300 | 62,400 | 62,400 | 63,800 | 60,300 | 375,765 |
| December 30, 2025 | 63,500 | 61,100 | 61,100 | 63,700 | 60,800 | 334,019 |
| December 29, 2025 | 62,200 | 61,800 | 61,800 | 62,700 | 60,900 | 344,217 |
| December 26, 2025 | 64,400 | 62,600 | 62,600 | 64,400 | 61,600 | 444,551 |
| December 24, 2025 | 64,000 | 64,500 | 64,500 | 67,000 | 63,500 | 457,440 |
| December 23, 2025 | 67,100 | 63,500 | 63,500 | 67,500 | 60,400 | 1.04M |
| December 22, 2025 | 68,700 | 67,000 | 67,000 | 68,900 | 65,800 | 525,345 |
| December 19, 2025 | 69,300 | 69,000 | 69,000 | 71,500 | 68,200 | 469,570 |
| December 18, 2025 | 64,900 | 69,400 | 69,400 | 70,800 | 64,400 | 664,920 |
| December 17, 2025 | 72,500 | 66,700 | 66,700 | 73,100 | 66,300 | 797,737 |
| December 16, 2025 | 70,600 | 72,700 | 72,700 | 74,500 | 68,800 | 1.55M |
| December 15, 2025 | 66,100 | 68,400 | 68,400 | 70,500 | 65,700 | 623,133 |
| December 12, 2025 | 65,100 | 67,200 | 67,200 | 68,500 | 63,300 | 842,331 |
| December 11, 2025 | 69,800 | 66,300 | 66,300 | 69,900 | 66,000 | 733,129 |
| December 10, 2025 | 66,700 | 67,200 | 67,200 | 68,900 | 64,600 | 861,917 |
| December 09, 2025 | 78,800 | 66,600 | 66,600 | 80,000 | 66,400 | 3.22M |
| December 08, 2025 | 67,800 | 67,100 | 67,100 | 69,400 | 65,800 | 484,215 |
| December 05, 2025 | 68,200 | 68,800 | 68,800 | 70,400 | 65,000 | 1.3M |
| December 04, 2025 | 59,200 | 65,500 | 65,500 | 67,000 | 58,100 | 1.16M |
| December 03, 2025 | 62,800 | 60,600 | 60,600 | 63,000 | 60,200 | 436,737 |
| December 02, 2025 | 60,700 | 63,200 | 63,200 | 63,600 | 59,100 | 643,956 |
| December 01, 2025 | 60,400 | 61,500 | 61,500 | 63,000 | 59,500 | 1.19M |
| November 28, 2025 | 54,100 | 58,000 | 58,000 | 58,700 | 53,500 | 866,466 |
| November 27, 2025 | 54,100 | 53,700 | 53,700 | 56,100 | 53,000 | 373,567 |
| November 26, 2025 | 54,700 | 53,800 | 53,800 | 54,800 | 52,600 | 308,892 |
| November 25, 2025 | 52,100 | 53,500 | 53,500 | 55,200 | 51,800 | 428,665 |
| November 24, 2025 | 53,200 | 51,500 | 51,500 | 53,600 | 51,000 | 257,544 |
| November 21, 2025 | 52,700 | 52,600 | 52,600 | 53,450 | 51,900 | 281,100 |
| November 20, 2025 | 54,100 | 55,200 | 55,200 | 55,500 | 53,300 | 353,019 |
| November 19, 2025 | 56,000 | 54,600 | 54,600 | 56,300 | 52,400 | 691,822 |
| November 18, 2025 | 56,400 | 57,200 | 57,200 | 58,000 | 55,100 | 786,085 |
| November 17, 2025 | 53,400 | 56,300 | 56,300 | 58,300 | 52,200 | 1.41M |
| November 14, 2025 | 48,900 | 50,400 | 50,400 | 50,700 | 48,450 | 355,589 |
| November 13, 2025 | 50,700 | 49,550 | 49,550 | 52,600 | 49,050 | 540,328 |
| November 12, 2025 | 50,600 | 50,200 | 50,200 | 51,000 | 48,600 | 348,987 |
| November 11, 2025 | 52,700 | 49,950 | 49,950 | 53,000 | 49,750 | 382,720 |
| November 10, 2025 | 51,900 | 51,900 | 51,900 | 52,800 | 50,700 | 172,219 |
| November 07, 2025 | 50,600 | 50,800 | 50,800 | 52,000 | 49,700 | 357,059 |
| November 06, 2025 | 57,600 | 52,400 | 52,400 | 58,500 | 52,100 | 685,401 |
| November 05, 2025 | 59,700 | 58,100 | 58,100 | 60,500 | 54,700 | 915,172 |
| November 04, 2025 | 54,100 | 57,600 | 57,600 | 59,100 | 53,500 | 1.4M |
| November 03, 2025 | 53,500 | 54,300 | 54,300 | 54,400 | 51,800 | 368,617 |
| October 31, 2025 | 54,000 | 52,800 | 52,800 | 54,600 | 52,000 | 362,029 |
| October 30, 2025 | 52,700 | 53,500 | 53,500 | 55,500 | 51,800 | 586,532 |
| October 29, 2025 | 53,700 | 52,500 | 52,500 | 53,900 | 52,000 | 331,124 |
| October 28, 2025 | 54,100 | 53,400 | 53,400 | 55,500 | 52,500 | 898,451 |
| October 27, 2025 | 48,800 | 52,100 | 52,100 | 53,400 | 48,100 | 741,588 |
| October 24, 2025 | 51,900 | 49,750 | 49,750 | 52,400 | 49,650 | 358,437 |
| October 23, 2025 | 49,850 | 51,100 | 51,100 | 51,800 | 49,050 | 416,348 |
| October 22, 2025 | 49,200 | 49,400 | 49,400 | 50,300 | 48,050 | 326,669 |
| October 21, 2025 | 50,500 | 49,800 | 49,800 | 50,900 | 49,200 | 386,929 |
| October 20, 2025 | 50,000 | 50,800 | 50,800 | 51,700 | 49,300 | 355,882 |
