4,310.00
-100(-2.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,410 | 4,310 | 4,310 | 4,410 | 4,300 | 105,151 |
| January 13, 2026 | 4,465 | 4,410 | 4,410 | 4,500 | 4,340 | 130,462 |
| January 12, 2026 | 4,565 | 4,465 | 4,465 | 4,580 | 4,440 | 94,612 |
| January 09, 2026 | 4,610 | 4,560 | 4,560 | 4,615 | 4,475 | 59,153 |
| January 08, 2026 | 4,590 | 4,560 | 4,560 | 4,600 | 4,455 | 82,627 |
| January 07, 2026 | 4,605 | 4,590 | 4,590 | 4,610 | 4,530 | 132,356 |
| January 06, 2026 | 4,550 | 4,600 | 4,600 | 4,640 | 4,550 | 110,816 |
| January 05, 2026 | 4,590 | 4,595 | 4,595 | 4,595 | 4,515 | 91,956 |
| January 02, 2026 | 4,575 | 4,590 | 4,590 | 4,750 | 4,560 | 199,879 |
| December 30, 2025 | 4,505 | 4,515 | 4,515 | 4,550 | 4,465 | 55,644 |
| December 29, 2025 | 4,570 | 4,505 | 4,505 | 4,595 | 4,460 | 115,834 |
| December 26, 2025 | 4,525 | 4,570 | 4,470 | 4,650 | 4,510 | 205,694 |
| December 24, 2025 | 4,520 | 4,520 | 4,520 | 4,715 | 4,450 | 321,822 |
| December 23, 2025 | 4,575 | 4,480 | 4,480 | 4,595 | 4,465 | 145,464 |
| December 22, 2025 | 4,540 | 4,545 | 4,545 | 4,685 | 4,500 | 247,643 |
| December 19, 2025 | 4,365 | 4,520 | 4,520 | 4,620 | 4,350 | 609,739 |
| December 18, 2025 | 4,510 | 4,355 | 4,355 | 4,540 | 4,320 | 687,973 |
| December 17, 2025 | 4,305 | 4,610 | 4,610 | 5,100 | 4,300 | 5.85M |
| December 16, 2025 | 4,295 | 4,300 | 4,300 | 4,340 | 4,235 | 49,714 |
| December 15, 2025 | 4,270 | 4,270 | 4,270 | 4,310 | 4,250 | 29,612 |
| December 12, 2025 | 4,300 | 4,300 | 4,300 | 4,360 | 4,285 | 45,512 |
| December 11, 2025 | 4,295 | 4,300 | 4,300 | 4,335 | 4,270 | 78,533 |
| December 10, 2025 | 4,295 | 4,295 | 4,295 | 4,320 | 4,235 | 41,589 |
| December 09, 2025 | 4,310 | 4,295 | 4,295 | 4,310 | 4,250 | 41,827 |
| December 08, 2025 | 4,260 | 4,315 | 4,315 | 4,375 | 4,255 | 167,939 |
| December 05, 2025 | 4,220 | 4,260 | 4,260 | 4,265 | 4,150 | 44,319 |
| December 04, 2025 | 4,245 | 4,225 | 4,225 | 4,250 | 4,195 | 28,469 |
| December 03, 2025 | 4,240 | 4,240 | 4,240 | 4,255 | 4,230 | 13,986 |
| December 02, 2025 | 4,230 | 4,240 | 4,240 | 4,240 | 4,175 | 20,449 |
| December 01, 2025 | 4,290 | 4,235 | 4,235 | 4,290 | 4,200 | 29,863 |
| November 28, 2025 | 4,205 | 4,270 | 4,270 | 4,270 | 4,190 | 52,147 |
| November 27, 2025 | 4,200 | 4,205 | 4,205 | 4,215 | 4,160 | 18,373 |
| November 26, 2025 | 4,175 | 4,200 | 4,200 | 4,240 | 4,175 | 68,579 |
| November 25, 2025 | 4,170 | 4,165 | 4,165 | 4,210 | 4,140 | 8,928 |
| November 24, 2025 | 4,180 | 4,170 | 4,170 | 4,195 | 4,115 | 15,343 |
| November 21, 2025 | 4,150 | 4,130 | 4,130 | 4,185 | 4,130 | 26,818 |
| November 20, 2025 | 4,195 | 4,215 | 4,215 | 4,215 | 4,150 | 27,803 |
| November 19, 2025 | 4,145 | 4,130 | 4,130 | 4,180 | 4,050 | 15,927 |
| November 18, 2025 | 4,245 | 4,145 | 4,145 | 4,265 | 4,100 | 32,909 |
| November 17, 2025 | 4,280 | 4,245 | 4,245 | 4,290 | 4,205 | 80,607 |
| November 14, 2025 | 4,190 | 4,200 | 4,200 | 4,220 | 4,150 | 73,815 |
| November 13, 2025 | 4,185 | 4,200 | 4,200 | 4,220 | 4,175 | 43,202 |
| November 12, 2025 | 4,110 | 4,180 | 4,180 | 4,180 | 4,105 | 63,933 |
| November 11, 2025 | 4,120 | 4,110 | 4,110 | 4,160 | 4,090 | 44,825 |
| November 10, 2025 | 4,140 | 4,140 | 4,140 | 4,150 | 4,100 | 24,387 |
| November 07, 2025 | 4,100 | 4,140 | 4,140 | 4,145 | 4,035 | 40,299 |
| November 06, 2025 | 4,140 | 4,135 | 4,135 | 4,140 | 4,085 | 30,544 |
| November 05, 2025 | 4,140 | 4,110 | 4,110 | 4,140 | 4,000 | 74,067 |
| November 04, 2025 | 4,060 | 4,115 | 4,115 | 4,145 | 4,055 | 38,054 |
| November 03, 2025 | 4,155 | 4,090 | 4,090 | 4,180 | 4,070 | 67,309 |
| October 31, 2025 | 4,145 | 4,150 | 4,150 | 4,180 | 4,105 | 47,618 |
| October 30, 2025 | 4,180 | 4,145 | 4,145 | 4,195 | 4,140 | 93,568 |
| October 29, 2025 | 4,215 | 4,180 | 4,180 | 4,215 | 4,160 | 40,500 |
| October 28, 2025 | 4,190 | 4,215 | 4,215 | 4,235 | 4,155 | 36,454 |
| October 27, 2025 | 4,175 | 4,170 | 4,170 | 4,205 | 4,160 | 65,828 |
| October 24, 2025 | 4,220 | 4,175 | 4,175 | 4,220 | 4,175 | 48,366 |
| October 23, 2025 | 4,225 | 4,220 | 4,220 | 4,245 | 4,185 | 36,198 |
| October 22, 2025 | 4,180 | 4,230 | 4,230 | 4,235 | 4,150 | 49,248 |
| October 21, 2025 | 4,280 | 4,180 | 4,180 | 4,305 | 4,150 | 146,951 |
| October 20, 2025 | 4,265 | 4,275 | 4,275 | 4,300 | 4,230 | 27,729 |