32,285.00
+200(+0.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 32,225 | 32,285 | 32,285 | 32,305 | 32,030 | 1,061 |
| January 13, 2026 | 31,875 | 32,085 | 32,085 | 32,170 | 31,755 | 1,917 |
| January 12, 2026 | 31,960 | 31,795 | 31,795 | 32,000 | 31,550 | 750 |
| January 09, 2026 | 31,275 | 31,545 | 31,545 | 31,665 | 31,100 | 1,108 |
| January 08, 2026 | 31,135 | 31,415 | 31,415 | 31,955 | 31,135 | 665 |
| January 07, 2026 | 31,825 | 31,290 | 31,290 | 31,855 | 31,025 | 2,804 |
| January 06, 2026 | 30,525 | 31,185 | 31,185 | 31,220 | 30,245 | 7,335 |
| January 05, 2026 | 30,295 | 30,635 | 30,635 | 30,670 | 30,165 | 2,426 |
| January 02, 2026 | 28,960 | 29,640 | 29,640 | 29,640 | 28,795 | 2,276 |
| December 30, 2025 | 28,595 | 28,715 | 28,715 | 28,860 | 28,580 | 1,016 |
| December 29, 2025 | 28,365 | 28,695 | 28,695 | 28,695 | 28,280 | 644 |
| December 26, 2025 | 27,945 | 27,965 | 27,965 | 28,065 | 27,920 | 2,496 |
| December 24, 2025 | 27,775 | 27,675 | 27,675 | 27,875 | 27,675 | 10,020 |
| December 23, 2025 | 27,680 | 27,670 | 27,670 | 27,940 | 27,650 | 21,962 |
| December 22, 2025 | 27,645 | 27,620 | 27,620 | 27,650 | 27,465 | 1,956 |
| December 19, 2025 | 27,090 | 27,120 | 27,120 | 27,180 | 26,960 | 124 |
| December 18, 2025 | 26,795 | 26,840 | 26,840 | 27,070 | 26,730 | 6,506 |
| December 17, 2025 | 26,855 | 27,245 | 27,245 | 27,245 | 26,780 | 663 |
| December 16, 2025 | 27,395 | 26,747 | 26,747 | 27,395 | 26,747 | 741 |
| December 15, 2025 | 27,305 | 27,425 | 27,425 | 27,530 | 27,215 | 549 |
| December 12, 2025 | 27,695 | 27,895 | 27,895 | 27,990 | 27,685 | 156 |
| December 11, 2025 | 28,085 | 27,685 | 27,685 | 28,105 | 27,635 | 831 |
| December 10, 2025 | 28,005 | 27,880 | 27,880 | 28,005 | 27,795 | 589 |
| December 09, 2025 | 27,900 | 27,815 | 27,815 | 27,900 | 27,730 | 1,794 |
| December 08, 2025 | 27,700 | 27,900 | 27,900 | 27,900 | 27,450 | 375 |
| December 05, 2025 | 27,070 | 27,565 | 27,565 | 27,570 | 26,980 | 85 |
| December 04, 2025 | 27,075 | 27,070 | 27,070 | 27,150 | 26,845 | 1,084 |
| December 03, 2025 | 27,220 | 27,245 | 27,245 | 27,345 | 26,975 | 2,320 |
| December 02, 2025 | 26,710 | 26,895 | 26,895 | 26,990 | 26,710 | 551 |
| December 01, 2025 | 26,785 | 26,460 | 26,460 | 26,785 | 26,320 | 767 |
| November 28, 2025 | 26,675 | 26,430 | 26,430 | 26,745 | 26,405 | 2,603 |
| November 27, 2025 | 26,985 | 26,770 | 26,770 | 27,005 | 26,740 | 92 |
| November 26, 2025 | 26,025 | 26,535 | 26,535 | 26,590 | 26,025 | 114 |
| November 25, 2025 | 26,250 | 25,940 | 25,940 | 26,280 | 25,785 | 400 |
| November 24, 2025 | 26,080 | 25,675 | 25,675 | 26,185 | 25,675 | 2,791 |
| November 21, 2025 | 25,695 | 25,770 | 25,770 | 25,950 | 25,610 | 2,445 |
| November 20, 2025 | 27,100 | 26,920 | 26,920 | 27,220 | 26,920 | 2,348 |
| November 19, 2025 | 26,355 | 26,285 | 26,285 | 26,515 | 25,790 | 6,433 |
| November 18, 2025 | 27,030 | 26,490 | 26,490 | 27,160 | 26,460 | 573 |
| November 17, 2025 | 27,370 | 27,390 | 27,390 | 27,405 | 27,125 | 939 |
| November 14, 2025 | 27,265 | 26,855 | 26,855 | 27,350 | 26,855 | 980 |
| November 13, 2025 | 27,705 | 28,065 | 28,065 | 28,125 | 27,705 | 684 |
| November 12, 2025 | 27,355 | 27,795 | 27,795 | 27,840 | 27,355 | 91 |
| November 11, 2025 | 27,785 | 27,470 | 27,470 | 28,070 | 27,370 | 1,416 |
| November 10, 2025 | 26,685 | 27,275 | 27,275 | 27,400 | 26,605 | 214 |
| November 07, 2025 | 26,565 | 26,505 | 26,505 | 27,085 | 26,000 | 3,695 |
| November 06, 2025 | 27,430 | 27,010 | 27,010 | 27,585 | 26,870 | 5,368 |
| November 05, 2025 | 27,140 | 26,815 | 26,815 | 27,140 | 25,865 | 3,182 |
| November 04, 2025 | 28,115 | 27,640 | 27,640 | 28,280 | 27,640 | 1,051 |
| November 03, 2025 | 27,470 | 28,310 | 28,310 | 28,370 | 27,470 | 899 |
| October 31, 2025 | 27,140 | 27,495 | 27,495 | 27,515 | 27,085 | 1,246 |
| October 30, 2025 | 27,440 | 27,240 | 27,240 | 27,560 | 27,110 | 6,221 |
| October 29, 2025 | 27,025 | 27,120 | 27,070 | 27,120 | 26,730 | 1,521 |
| October 28, 2025 | 26,505 | 26,645 | 26,595.88 | 26,730 | 26,400 | 2,146 |
| October 27, 2025 | 26,380 | 26,835 | 26,785.53 | 26,850 | 26,380 | 2,183 |
| October 24, 2025 | 25,900 | 26,170 | 26,121.75 | 26,175 | 25,875 | 232 |
| October 23, 2025 | 25,355 | 25,550 | 25,550 | 25,885 | 25,330 | 563 |
| October 22, 2025 | 25,480 | 25,765 | 25,765 | 25,765 | 25,240 | 673 |
| October 21, 2025 | 25,645 | 25,435 | 25,435 | 25,980 | 25,410 | 4,482 |
| October 20, 2025 | 25,240 | 25,505 | 25,505 | 25,505 | 24,825 | 2,034 |