1,458.00
+18(+1.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,440 | 1,458 | 1,458 | 1,481 | 1,436 | 620,671 |
| January 13, 2026 | 1,430 | 1,440 | 1,440 | 1,444 | 1,413 | 584,566 |
| January 12, 2026 | 1,430 | 1,430 | 1,430 | 1,457 | 1,401 | 415,073 |
| January 09, 2026 | 1,420 | 1,430 | 1,430 | 1,444 | 1,410 | 358,810 |
| January 08, 2026 | 1,470 | 1,427 | 1,427 | 1,472 | 1,406 | 1.13M |
| January 07, 2026 | 1,491 | 1,465 | 1,465 | 1,526 | 1,462 | 717,749 |
| January 06, 2026 | 1,497 | 1,491 | 1,491 | 1,499 | 1,462 | 886,419 |
| January 05, 2026 | 1,510 | 1,495 | 1,495 | 1,522 | 1,490 | 690,783 |
| January 02, 2026 | 1,589 | 1,505 | 1,505 | 1,589 | 1,496 | 859,999 |
| December 30, 2025 | 1,530 | 1,600 | 1,600 | 1,600 | 1,518 | 459,495 |
| December 29, 2025 | 1,505 | 1,528 | 1,528 | 1,539 | 1,496 | 519,942 |
| December 26, 2025 | 1,542 | 1,504 | 1,504 | 1,542 | 1,500 | 463,273 |
| December 24, 2025 | 1,509 | 1,544 | 1,544 | 1,575 | 1,504 | 437,469 |
| December 23, 2025 | 1,527 | 1,509 | 1,509 | 1,529 | 1,500 | 489,720 |
| December 22, 2025 | 1,546 | 1,527 | 1,527 | 1,559 | 1,522 | 486,847 |
| December 19, 2025 | 1,538 | 1,541 | 1,541 | 1,556 | 1,509 | 608,956 |
| December 18, 2025 | 1,575 | 1,538 | 1,538 | 1,581 | 1,533 | 446,843 |
| December 17, 2025 | 1,562 | 1,581 | 1,581 | 1,590 | 1,554 | 369,437 |
| December 16, 2025 | 1,598 | 1,562 | 1,562 | 1,599 | 1,559 | 436,701 |
| December 15, 2025 | 1,601 | 1,598 | 1,598 | 1,629 | 1,584 | 454,018 |
| December 12, 2025 | 1,600 | 1,601 | 1,601 | 1,622 | 1,576 | 337,646 |
| December 11, 2025 | 1,592 | 1,600 | 1,600 | 1,617 | 1,570 | 386,697 |
| December 10, 2025 | 1,610 | 1,593 | 1,593 | 1,613 | 1,585 | 287,424 |
| December 09, 2025 | 1,625 | 1,609 | 1,609 | 1,628 | 1,580 | 452,677 |
| December 08, 2025 | 1,666 | 1,625 | 1,625 | 1,667 | 1,615 | 407,943 |
| December 05, 2025 | 1,630 | 1,664 | 1,664 | 1,664 | 1,604 | 419,119 |
| December 04, 2025 | 1,610 | 1,633 | 1,633 | 1,648 | 1,609 | 368,588 |
| December 03, 2025 | 1,645 | 1,620 | 1,620 | 1,645 | 1,608 | 417,231 |
| December 02, 2025 | 1,650 | 1,640 | 1,640 | 1,657 | 1,618 | 277,295 |
| December 01, 2025 | 1,670 | 1,658 | 1,658 | 1,714 | 1,645 | 726,093 |
| November 28, 2025 | 1,588 | 1,618 | 1,618 | 1,621 | 1,588 | 270,276 |
| November 27, 2025 | 1,588 | 1,590 | 1,590 | 1,590 | 1,562 | 225,327 |
| November 26, 2025 | 1,516 | 1,587 | 1,587 | 1,592 | 1,509 | 603,113 |
| November 25, 2025 | 1,543 | 1,513 | 1,513 | 1,556 | 1,512 | 456,035 |
| November 24, 2025 | 1,588 | 1,540 | 1,540 | 1,598 | 1,492 | 470,739 |
| November 21, 2025 | 1,570 | 1,588 | 1,588 | 1,594 | 1,556 | 227,319 |
| November 20, 2025 | 1,557 | 1,597 | 1,597 | 1,599 | 1,551 | 362,380 |
| November 19, 2025 | 1,550 | 1,550 | 1,550 | 1,620 | 1,550 | 228,179 |
| November 18, 2025 | 1,593 | 1,559 | 1,559 | 1,600 | 1,547 | 510,011 |
| November 17, 2025 | 1,640 | 1,594 | 1,594 | 1,640 | 1,590 | 591,775 |
| November 14, 2025 | 1,655 | 1,630 | 1,630 | 1,661 | 1,623 | 467,697 |
| November 13, 2025 | 1,667 | 1,664 | 1,664 | 1,712 | 1,658 | 581,901 |
| November 12, 2025 | 1,643 | 1,666 | 1,666 | 1,666 | 1,637 | 479,346 |
| November 11, 2025 | 1,639 | 1,641 | 1,641 | 1,674 | 1,621 | 387,264 |
| November 10, 2025 | 1,590 | 1,650 | 1,650 | 1,651 | 1,590 | 507,794 |
| November 07, 2025 | 1,633 | 1,618 | 1,618 | 1,639 | 1,578 | 650,353 |
| November 06, 2025 | 1,613 | 1,640 | 1,640 | 1,652 | 1,608 | 456,533 |
| November 05, 2025 | 1,625 | 1,613 | 1,613 | 1,625 | 1,572 | 838,891 |
| November 04, 2025 | 1,634 | 1,625 | 1,625 | 1,660 | 1,590 | 716,328 |
| November 03, 2025 | 1,658 | 1,637 | 1,637 | 1,665 | 1,620 | 949,127 |
| October 31, 2025 | 1,679 | 1,658 | 1,658 | 1,690 | 1,655 | 781,302 |
| October 30, 2025 | 1,748 | 1,679 | 1,679 | 1,766 | 1,677 | 1.12M |
| October 29, 2025 | 1,745 | 1,707 | 1,707 | 1,746 | 1,702 | 786,142 |
| October 28, 2025 | 1,759 | 1,745 | 1,745 | 1,791 | 1,738 | 822,489 |
| October 27, 2025 | 1,772 | 1,747 | 1,747 | 1,781 | 1,740 | 771,766 |
| October 24, 2025 | 1,769 | 1,772 | 1,772 | 1,778 | 1,743 | 726,517 |
| October 23, 2025 | 1,820 | 1,769 | 1,769 | 1,820 | 1,767 | 572,021 |
| October 22, 2025 | 1,790 | 1,820 | 1,820 | 1,840 | 1,764 | 662,688 |
| October 21, 2025 | 1,720 | 1,789 | 1,789 | 1,834 | 1,720 | 1.64M |
| October 20, 2025 | 1,719 | 1,708 | 1,708 | 1,721 | 1,678 | 544,956 |