10,260.00
-10(-0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10,440 | 10,270 | 10,270 | 10,440 | 10,240 | 53,614 |
| January 13, 2026 | 10,460 | 10,410 | 10,410 | 10,460 | 10,310 | 14,079 |
| January 12, 2026 | 10,540 | 10,360 | 10,360 | 10,540 | 10,260 | 46,864 |
| January 09, 2026 | 10,670 | 10,540 | 10,540 | 10,760 | 10,420 | 64,768 |
| January 08, 2026 | 10,800 | 10,750 | 10,750 | 10,800 | 10,630 | 63,361 |
| January 07, 2026 | 10,900 | 10,830 | 10,830 | 10,900 | 10,660 | 58,723 |
| January 06, 2026 | 10,830 | 10,900 | 10,900 | 10,970 | 10,610 | 70,262 |
| January 05, 2026 | 11,070 | 10,760 | 10,760 | 11,070 | 10,630 | 79,458 |
| January 02, 2026 | 11,220 | 11,020 | 11,020 | 11,220 | 11,020 | 43,943 |
| December 30, 2025 | 11,370 | 11,220 | 11,220 | 11,370 | 11,190 | 32,611 |
| December 29, 2025 | 11,620 | 11,270 | 11,270 | 11,620 | 11,260 | 53,919 |
| December 26, 2025 | 11,790 | 11,800 | 11,800 | 11,850 | 11,750 | 334,983 |
| December 24, 2025 | 11,790 | 11,760 | 11,760 | 11,790 | 11,670 | 29,262 |
| December 23, 2025 | 11,730 | 11,760 | 11,760 | 11,870 | 11,730 | 19,234 |
| December 22, 2025 | 11,780 | 11,820 | 11,820 | 11,920 | 11,750 | 28,663 |
| December 19, 2025 | 11,730 | 11,790 | 11,790 | 11,880 | 11,730 | 26,669 |
| December 18, 2025 | 11,750 | 11,710 | 11,710 | 11,760 | 11,630 | 23,138 |
| December 17, 2025 | 11,610 | 11,750 | 11,750 | 11,750 | 11,580 | 17,005 |
| December 16, 2025 | 11,680 | 11,610 | 11,610 | 11,680 | 11,560 | 18,339 |
| December 15, 2025 | 11,670 | 11,680 | 11,680 | 11,700 | 11,540 | 17,391 |
| December 12, 2025 | 11,660 | 11,680 | 11,680 | 11,710 | 11,630 | 11,105 |
| December 11, 2025 | 11,680 | 11,660 | 11,660 | 11,720 | 11,630 | 21,382 |
| December 10, 2025 | 11,740 | 11,680 | 11,680 | 11,740 | 11,630 | 6,708 |
| December 09, 2025 | 11,670 | 11,690 | 11,690 | 11,740 | 11,560 | 17,904 |
| December 08, 2025 | 11,690 | 11,620 | 11,620 | 11,740 | 11,600 | 17,240 |
| December 05, 2025 | 11,790 | 11,690 | 11,690 | 11,790 | 11,630 | 14,100 |
| December 04, 2025 | 11,800 | 11,680 | 11,680 | 11,800 | 11,650 | 13,262 |
| December 03, 2025 | 11,690 | 11,780 | 11,780 | 11,790 | 11,640 | 24,727 |
| December 02, 2025 | 11,590 | 11,680 | 11,680 | 11,690 | 11,560 | 9,678 |
| December 01, 2025 | 11,580 | 11,610 | 11,610 | 11,690 | 11,550 | 16,353 |
| November 28, 2025 | 11,550 | 11,580 | 11,580 | 11,600 | 11,460 | 21,234 |
| November 27, 2025 | 11,540 | 11,470 | 11,470 | 11,550 | 11,430 | 9,412 |
| November 26, 2025 | 11,400 | 11,500 | 11,500 | 11,500 | 11,300 | 20,815 |
| November 25, 2025 | 11,370 | 11,340 | 11,340 | 11,410 | 11,300 | 11,201 |
| November 24, 2025 | 11,390 | 11,350 | 11,350 | 11,430 | 11,290 | 8,646 |
| November 21, 2025 | 11,430 | 11,380 | 11,380 | 11,430 | 11,310 | 12,253 |
| November 20, 2025 | 11,360 | 11,460 | 11,460 | 11,520 | 11,360 | 14,738 |
| November 19, 2025 | 11,390 | 11,340 | 11,340 | 11,440 | 11,320 | 20,006 |
| November 18, 2025 | 11,600 | 11,420 | 11,420 | 11,600 | 11,400 | 18,644 |
| November 17, 2025 | 11,600 | 11,580 | 11,580 | 11,710 | 11,500 | 22,636 |
| November 14, 2025 | 11,540 | 11,600 | 11,600 | 11,620 | 11,400 | 29,132 |
| November 13, 2025 | 11,560 | 11,560 | 11,560 | 11,690 | 11,500 | 19,526 |
| November 12, 2025 | 11,460 | 11,560 | 11,560 | 11,580 | 11,400 | 16,783 |
| November 11, 2025 | 11,410 | 11,410 | 11,410 | 11,520 | 11,340 | 23,684 |
| November 10, 2025 | 11,270 | 11,410 | 11,410 | 11,460 | 11,190 | 13,535 |
| November 07, 2025 | 11,210 | 11,270 | 11,270 | 11,350 | 11,100 | 35,730 |
| November 06, 2025 | 11,270 | 11,370 | 11,370 | 11,480 | 11,260 | 17,978 |
| November 05, 2025 | 11,310 | 11,270 | 11,270 | 11,310 | 11,080 | 36,970 |
| November 04, 2025 | 11,280 | 11,310 | 11,310 | 11,440 | 11,200 | 81,227 |
| November 03, 2025 | 11,510 | 11,280 | 11,280 | 11,510 | 11,280 | 49,269 |
| October 31, 2025 | 11,560 | 11,510 | 11,510 | 11,640 | 11,480 | 27,085 |
| October 30, 2025 | 11,740 | 11,570 | 11,570 | 11,780 | 11,560 | 52,286 |
| October 29, 2025 | 11,850 | 11,740 | 11,740 | 11,930 | 11,700 | 42,358 |
| October 28, 2025 | 11,940 | 11,850 | 11,850 | 11,990 | 11,820 | 15,536 |
| October 27, 2025 | 11,830 | 11,950 | 11,950 | 11,950 | 11,750 | 28,343 |
| October 24, 2025 | 11,790 | 11,810 | 11,810 | 12,000 | 11,760 | 17,642 |
| October 23, 2025 | 11,850 | 11,840 | 11,840 | 11,900 | 11,790 | 14,522 |
| October 22, 2025 | 11,860 | 11,850 | 11,850 | 11,860 | 11,700 | 17,316 |
| October 21, 2025 | 11,990 | 11,860 | 11,860 | 11,990 | 11,830 | 17,205 |
| October 20, 2025 | 11,760 | 11,870 | 11,870 | 11,990 | 11,750 | 12,209 |