4,910.00
-5(-0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 09, 2026 | 4,915 | 4,910 | 4,910 | 4,950 | 4,875 | 4,937 |
| January 08, 2026 | 4,850 | 4,915 | 4,915 | 4,940 | 4,775 | 31,864 |
| January 07, 2026 | 5,030 | 4,865 | 4,865 | 5,040 | 4,800 | 66,703 |
| January 06, 2026 | 5,040 | 5,030 | 5,030 | 5,060 | 4,900 | 18,568 |
| January 05, 2026 | 5,160 | 5,040 | 5,040 | 5,180 | 5,000 | 27,847 |
| January 02, 2026 | 5,180 | 5,180 | 5,180 | 5,240 | 4,995 | 34,749 |
| December 30, 2025 | 5,250 | 5,190 | 5,190 | 5,270 | 5,110 | 9,581 |
| December 29, 2025 | 5,160 | 5,250 | 5,250 | 5,250 | 4,980 | 45,869 |
| December 26, 2025 | 5,130 | 5,180 | 5,060 | 5,200 | 5,030 | 35,520 |
| December 24, 2025 | 5,060 | 5,140 | 5,140 | 5,170 | 4,985 | 42,756 |
| December 23, 2025 | 5,150 | 5,030 | 5,030 | 5,250 | 4,960 | 42,911 |
| December 22, 2025 | 5,010 | 5,150 | 5,150 | 5,150 | 4,940 | 30,978 |
| December 19, 2025 | 4,865 | 5,030 | 5,030 | 5,030 | 4,785 | 113,197 |
| December 18, 2025 | 4,940 | 4,835 | 4,835 | 4,940 | 4,795 | 145,900 |
| December 17, 2025 | 4,870 | 5,020 | 5,020 | 5,700 | 4,825 | 595,501 |
| December 16, 2025 | 4,885 | 4,895 | 4,895 | 4,905 | 4,775 | 37,351 |
| December 15, 2025 | 4,875 | 4,890 | 4,890 | 4,910 | 4,810 | 27,454 |
| December 12, 2025 | 4,940 | 4,865 | 4,865 | 4,950 | 4,865 | 8,680 |
| December 11, 2025 | 4,915 | 4,935 | 4,935 | 4,960 | 4,805 | 22,195 |
| December 10, 2025 | 4,985 | 4,925 | 4,925 | 4,990 | 4,705 | 72,930 |
| December 09, 2025 | 5,190 | 4,920 | 4,920 | 5,200 | 4,765 | 45,462 |
| December 08, 2025 | 4,830 | 5,160 | 5,160 | 5,340 | 4,830 | 109,796 |
| December 05, 2025 | 4,745 | 4,825 | 4,825 | 4,825 | 4,740 | 19,828 |
| December 04, 2025 | 4,780 | 4,740 | 4,740 | 4,800 | 4,740 | 1,106 |
| December 03, 2025 | 4,775 | 4,780 | 4,780 | 4,815 | 4,755 | 593 |
| December 02, 2025 | 4,785 | 4,775 | 4,775 | 4,785 | 4,685 | 1,126 |
| December 01, 2025 | 4,710 | 4,785 | 4,785 | 4,785 | 4,685 | 3,426 |
| November 28, 2025 | 4,735 | 4,710 | 4,710 | 4,765 | 4,670 | 6,627 |
| November 27, 2025 | 4,780 | 4,735 | 4,735 | 4,785 | 4,665 | 6,726 |
| November 26, 2025 | 4,790 | 4,780 | 4,780 | 4,795 | 4,660 | 13,605 |
| November 25, 2025 | 4,745 | 4,790 | 4,790 | 4,885 | 4,615 | 9,346 |
| November 24, 2025 | 4,840 | 4,745 | 4,745 | 4,890 | 4,745 | 2,337 |
| November 21, 2025 | 4,850 | 4,840 | 4,840 | 4,850 | 4,800 | 3,353 |
| November 20, 2025 | 4,755 | 4,910 | 4,910 | 4,930 | 4,730 | 11,506 |
| November 19, 2025 | 4,795 | 4,755 | 4,755 | 4,850 | 4,645 | 13,793 |
| November 18, 2025 | 4,855 | 4,795 | 4,795 | 4,865 | 4,705 | 5,877 |
| November 17, 2025 | 4,880 | 4,855 | 4,855 | 4,885 | 4,820 | 16,903 |
| November 14, 2025 | 4,870 | 4,880 | 4,880 | 4,895 | 4,750 | 2,745 |
| November 13, 2025 | 4,890 | 4,900 | 4,900 | 4,900 | 4,830 | 34,205 |
| November 12, 2025 | 4,870 | 4,900 | 4,900 | 4,900 | 4,740 | 8,127 |
| November 11, 2025 | 4,860 | 4,875 | 4,875 | 4,875 | 4,665 | 45,626 |
| November 10, 2025 | 4,820 | 4,860 | 4,860 | 4,865 | 4,800 | 6,088 |
| November 07, 2025 | 4,710 | 4,820 | 4,820 | 4,820 | 4,620 | 9,976 |
| November 06, 2025 | 4,710 | 4,760 | 4,760 | 4,785 | 4,670 | 4,474 |
| November 05, 2025 | 4,660 | 4,690 | 4,690 | 4,730 | 4,620 | 9,456 |
| November 04, 2025 | 4,640 | 4,660 | 4,660 | 4,665 | 4,570 | 4,652 |
| November 03, 2025 | 4,730 | 4,640 | 4,640 | 4,785 | 4,610 | 2,396 |
| October 31, 2025 | 4,670 | 4,730 | 4,730 | 4,740 | 4,610 | 1,567 |
| October 30, 2025 | 4,640 | 4,670 | 4,670 | 4,670 | 4,600 | 8,258 |
| October 29, 2025 | 4,615 | 4,640 | 4,640 | 4,640 | 4,555 | 27,425 |
| October 28, 2025 | 4,585 | 4,590 | 4,590 | 4,600 | 4,500 | 26,047 |
| October 27, 2025 | 4,620 | 4,580 | 4,580 | 4,620 | 4,500 | 27,566 |
| October 24, 2025 | 4,600 | 4,560 | 4,560 | 4,600 | 4,500 | 16,187 |
| October 23, 2025 | 4,605 | 4,560 | 4,560 | 4,605 | 4,500 | 3,147 |
| October 22, 2025 | 4,610 | 4,555 | 4,555 | 4,610 | 4,535 | 2,122 |
| October 21, 2025 | 4,640 | 4,610 | 4,610 | 4,640 | 4,465 | 2,024 |
| October 20, 2025 | 4,700 | 4,620 | 4,620 | 4,720 | 4,465 | 8,730 |
| October 17, 2025 | 4,765 | 4,700 | 4,700 | 4,805 | 4,665 | 6,040 |
| October 16, 2025 | 4,810 | 4,765 | 4,765 | 4,850 | 4,655 | 16,726 |
| October 15, 2025 | 4,820 | 4,795 | 4,795 | 4,870 | 4,757 | 2,359 |