58,000.00
+300(+0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 57,600 | 57,700 | 57,700 | 58,500 | 56,800 | 114,414 |
| January 13, 2026 | 55,300 | 58,000 | 58,000 | 58,400 | 53,400 | 214,842 |
| January 12, 2026 | 54,000 | 54,000 | 54,000 | 55,700 | 53,600 | 103,927 |
| January 09, 2026 | 53,200 | 53,900 | 53,900 | 54,000 | 52,400 | 90,729 |
| January 08, 2026 | 54,900 | 52,100 | 52,100 | 55,000 | 52,100 | 236,421 |
| January 07, 2026 | 58,500 | 56,100 | 56,100 | 58,500 | 55,900 | 85,621 |
| January 06, 2026 | 58,200 | 58,000 | 58,000 | 58,700 | 56,300 | 71,553 |
| January 05, 2026 | 56,300 | 57,900 | 57,900 | 58,900 | 56,300 | 116,504 |
| January 02, 2026 | 54,900 | 55,300 | 55,300 | 57,400 | 54,400 | 118,911 |
| December 30, 2025 | 56,400 | 54,700 | 54,700 | 56,400 | 54,700 | 52,239 |
| December 29, 2025 | 56,100 | 55,800 | 55,800 | 56,400 | 55,300 | 68,472 |
| December 26, 2025 | 59,600 | 56,700 | 56,700 | 59,600 | 56,400 | 98,018 |
| December 24, 2025 | 60,900 | 59,100 | 59,100 | 61,000 | 59,100 | 73,111 |
| December 23, 2025 | 63,000 | 61,100 | 61,100 | 64,500 | 60,900 | 151,605 |
| December 22, 2025 | 63,400 | 63,300 | 63,300 | 64,800 | 61,000 | 164,769 |
| December 19, 2025 | 59,200 | 62,300 | 62,300 | 64,000 | 59,000 | 423,114 |
| December 18, 2025 | 56,900 | 58,000 | 58,000 | 59,700 | 55,900 | 130,696 |
| December 17, 2025 | 56,500 | 58,000 | 58,000 | 58,200 | 55,300 | 142,404 |
| December 16, 2025 | 59,000 | 55,700 | 55,700 | 59,400 | 55,200 | 153,394 |
| December 15, 2025 | 56,300 | 58,600 | 58,600 | 60,700 | 55,600 | 276,114 |
| December 12, 2025 | 54,700 | 57,500 | 57,500 | 57,900 | 54,100 | 131,392 |
| December 11, 2025 | 54,700 | 54,200 | 54,200 | 55,600 | 53,700 | 53,320 |
| December 10, 2025 | 57,000 | 54,300 | 54,300 | 57,100 | 54,200 | 80,466 |
| December 09, 2025 | 55,800 | 56,200 | 56,200 | 56,900 | 54,800 | 89,802 |
| December 08, 2025 | 55,700 | 55,800 | 55,800 | 56,300 | 54,600 | 71,708 |
| December 05, 2025 | 53,500 | 55,300 | 55,300 | 55,500 | 53,000 | 57,153 |
| December 04, 2025 | 54,300 | 53,500 | 53,500 | 54,500 | 53,400 | 37,204 |
| December 03, 2025 | 54,500 | 54,200 | 54,200 | 55,200 | 53,700 | 49,108 |
| December 02, 2025 | 52,700 | 53,800 | 53,800 | 53,900 | 52,100 | 47,756 |
| December 01, 2025 | 54,800 | 53,100 | 53,100 | 54,800 | 52,400 | 78,074 |
| November 28, 2025 | 54,700 | 54,500 | 54,500 | 55,300 | 53,500 | 89,298 |
| November 27, 2025 | 53,000 | 54,200 | 54,200 | 55,300 | 52,800 | 123,738 |
| November 26, 2025 | 51,600 | 51,800 | 51,800 | 52,100 | 51,000 | 63,630 |
| November 25, 2025 | 51,200 | 51,200 | 51,200 | 52,300 | 50,000 | 69,996 |
| November 24, 2025 | 52,300 | 50,200 | 50,200 | 52,300 | 49,800 | 84,263 |
| November 21, 2025 | 52,000 | 51,500 | 51,500 | 52,600 | 50,500 | 97,219 |
| November 20, 2025 | 55,100 | 54,700 | 54,700 | 55,200 | 53,000 | 95,655 |
| November 19, 2025 | 53,500 | 52,400 | 52,400 | 53,700 | 51,300 | 79,801 |
| November 18, 2025 | 55,500 | 53,300 | 53,300 | 55,700 | 53,000 | 74,960 |
| November 17, 2025 | 56,600 | 55,800 | 55,800 | 56,600 | 54,500 | 84,439 |
| November 14, 2025 | 56,700 | 54,700 | 54,700 | 57,000 | 54,700 | 134,357 |
| November 13, 2025 | 60,200 | 59,200 | 59,200 | 60,200 | 58,100 | 102,500 |
| November 12, 2025 | 60,000 | 59,200 | 59,200 | 60,800 | 58,500 | 117,806 |
| November 11, 2025 | 61,000 | 59,300 | 59,300 | 61,400 | 58,700 | 145,545 |
| November 10, 2025 | 60,500 | 60,000 | 60,000 | 61,000 | 58,100 | 152,818 |
| November 07, 2025 | 58,400 | 57,600 | 57,600 | 59,800 | 56,600 | 228,940 |
| November 06, 2025 | 66,900 | 60,200 | 60,200 | 67,000 | 60,100 | 335,028 |
| November 05, 2025 | 71,000 | 64,500 | 64,500 | 71,100 | 62,900 | 599,151 |
| November 04, 2025 | 75,700 | 73,400 | 73,400 | 77,600 | 71,700 | 418,935 |
| November 03, 2025 | 60,000 | 72,900 | 72,900 | 73,700 | 60,000 | 937,650 |
| October 31, 2025 | 57,400 | 56,800 | 56,800 | 58,400 | 55,900 | 101,341 |
| October 30, 2025 | 57,900 | 58,000 | 58,000 | 58,600 | 56,200 | 110,342 |
| October 29, 2025 | 58,500 | 59,200 | 59,200 | 59,500 | 55,900 | 172,885 |
| October 28, 2025 | 57,400 | 58,400 | 58,400 | 59,800 | 55,200 | 237,722 |
| October 27, 2025 | 53,800 | 58,900 | 58,900 | 60,600 | 52,700 | 587,812 |
| October 24, 2025 | 54,000 | 52,700 | 52,700 | 54,100 | 51,200 | 183,312 |
| October 23, 2025 | 49,950 | 53,500 | 53,500 | 53,800 | 49,400 | 382,289 |
| October 22, 2025 | 48,050 | 50,100 | 50,100 | 50,400 | 47,500 | 115,502 |
| October 21, 2025 | 48,900 | 47,700 | 47,700 | 48,900 | 46,950 | 103,918 |
| October 20, 2025 | 48,350 | 48,400 | 48,400 | 48,550 | 47,500 | 52,479 |
