30,060.00
+430(+1.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30,020 | 30,060 | 30,060 | 30,120 | 30,020 | 2.05M |
| January 13, 2026 | 29,425 | 29,630 | 29,630 | 29,660 | 29,200 | 2.16M |
| January 12, 2026 | 29,215 | 28,985 | 28,985 | 29,235 | 28,940 | 1.56M |
| January 09, 2026 | 28,280 | 28,435 | 28,435 | 28,440 | 28,250 | 1.45M |
| January 08, 2026 | 28,745 | 28,465 | 28,465 | 28,780 | 28,380 | 1.44M |
| January 07, 2026 | 29,055 | 28,845 | 28,845 | 29,115 | 28,845 | 1.71M |
| January 06, 2026 | 28,220 | 28,465 | 28,465 | 28,465 | 28,220 | 1.25M |
| January 05, 2026 | 28,000 | 28,205 | 28,205 | 28,270 | 28,000 | 1.74M |
| January 02, 2026 | 26,810 | 27,155 | 27,155 | 27,195 | 26,770 | 1.01M |
| December 30, 2025 | 26,900 | 27,120 | 27,120 | 27,120 | 26,885 | 542,922 |
| December 29, 2025 | 27,280 | 26,985 | 26,985 | 27,295 | 26,985 | 818,779 |
| December 26, 2025 | 27,365 | 27,355 | 27,355 | 27,495 | 27,140 | 1.06M |
| December 24, 2025 | 27,905 | 27,365 | 27,365 | 27,940 | 27,280 | 989,677 |
| December 23, 2025 | 27,805 | 27,765 | 27,765 | 27,910 | 27,740 | 893,990 |
| December 22, 2025 | 27,525 | 27,740 | 27,740 | 27,825 | 27,525 | 959,974 |
| December 19, 2025 | 26,725 | 26,850 | 26,850 | 26,900 | 26,620 | 862,086 |
| December 18, 2025 | 26,570 | 26,405 | 26,405 | 26,580 | 26,135 | 1.34M |
| December 17, 2025 | 26,825 | 27,125 | 27,125 | 27,125 | 26,825 | 868,649 |
| December 16, 2025 | 27,140 | 26,770 | 26,770 | 27,300 | 26,660 | 1.34M |
| December 15, 2025 | 27,305 | 27,380 | 27,380 | 27,540 | 27,220 | 1.88M |
| December 12, 2025 | 28,415 | 28,590 | 28,590 | 28,595 | 28,405 | 829,481 |
| December 11, 2025 | 28,620 | 28,340 | 28,340 | 28,625 | 28,125 | 982,368 |
| December 10, 2025 | 28,480 | 28,440 | 28,440 | 28,480 | 28,380 | 818,658 |
| December 09, 2025 | 28,540 | 28,480 | 28,480 | 28,620 | 28,480 | 1.15M |
| December 08, 2025 | 28,220 | 28,270 | 28,270 | 28,295 | 28,115 | 1.2M |
| December 05, 2025 | 27,905 | 28,080 | 28,080 | 28,090 | 27,890 | 772,273 |
| December 04, 2025 | 27,965 | 28,005 | 28,005 | 28,055 | 27,930 | 1.41M |
| December 03, 2025 | 27,680 | 27,780 | 27,780 | 27,825 | 27,580 | 1.64M |
| December 02, 2025 | 27,155 | 27,085 | 27,085 | 27,295 | 27,085 | 962,135 |
| December 01, 2025 | 27,050 | 26,720 | 26,720 | 27,075 | 26,555 | 1.22M |
| November 28, 2025 | 26,590 | 26,810 | 26,810 | 26,810 | 26,510 | 598,280 |
| November 27, 2025 | 26,625 | 26,580 | 26,580 | 26,645 | 26,510 | 593,246 |
| November 26, 2025 | 25,825 | 26,005 | 26,005 | 26,005 | 25,720 | 895,933 |
| November 25, 2025 | 26,090 | 25,825 | 25,825 | 26,090 | 25,825 | 1.14M |
| November 24, 2025 | 24,900 | 25,090 | 25,090 | 25,105 | 24,900 | 690,301 |
| November 21, 2025 | 24,650 | 24,645 | 24,645 | 24,780 | 24,450 | 1.81M |
| November 20, 2025 | 26,175 | 26,545 | 26,545 | 26,640 | 26,175 | 1.01M |
| November 19, 2025 | 25,040 | 25,100 | 25,100 | 25,270 | 24,970 | 1.45M |
| November 18, 2025 | 25,745 | 25,475 | 25,475 | 25,875 | 25,320 | 1.51M |
| November 17, 2025 | 25,965 | 26,260 | 26,260 | 26,345 | 25,965 | 1.23M |
| November 14, 2025 | 26,400 | 25,935 | 25,935 | 26,400 | 25,665 | 2.13M |
| November 13, 2025 | 27,255 | 27,440 | 27,440 | 27,515 | 26,770 | 1.38M |
| November 12, 2025 | 26,880 | 27,255 | 27,255 | 27,380 | 26,880 | 1.29M |
| November 11, 2025 | 27,510 | 27,440 | 27,440 | 27,615 | 27,355 | 2.17M |
| November 10, 2025 | 26,830 | 27,180 | 27,180 | 27,185 | 26,710 | 1.38M |
| November 07, 2025 | 26,810 | 26,975 | 26,975 | 26,975 | 26,670 | 1.62M |
| November 06, 2025 | 27,255 | 27,380 | 27,380 | 27,410 | 27,150 | 1.07M |
| November 05, 2025 | 26,345 | 26,395 | 26,395 | 26,410 | 25,915 | 2.1M |
| November 04, 2025 | 27,280 | 26,890 | 26,890 | 27,345 | 26,860 | 1.47M |
| November 03, 2025 | 27,235 | 27,280 | 27,280 | 27,350 | 27,175 | 1.42M |
| October 31, 2025 | 27,420 | 27,260 | 27,260 | 27,420 | 27,210 | 1.67M |
| October 30, 2025 | 27,440 | 27,490 | 27,490 | 27,610 | 27,320 | 2.4M |
| October 29, 2025 | 27,350 | 27,440 | 27,403 | 27,440 | 27,110 | 1.38M |
| October 28, 2025 | 27,000 | 27,020 | 26,983.57 | 27,095 | 26,950 | 1.4M |
| October 27, 2025 | 26,590 | 26,755 | 26,718.92 | 26,790 | 26,580 | 1.52M |
| October 24, 2025 | 25,925 | 26,125 | 26,125 | 26,130 | 25,920 | 1.61M |
| October 23, 2025 | 25,050 | 25,320 | 25,320 | 25,350 | 25,030 | 1.15M |
| October 22, 2025 | 25,735 | 25,580 | 25,580 | 25,735 | 25,485 | 1.04M |
| October 21, 2025 | 25,745 | 25,755 | 25,755 | 25,820 | 25,690 | 1.23M |
| October 20, 2025 | 25,255 | 25,530 | 25,530 | 25,530 | 25,255 | 1.08M |