3,505.00
+95(+2.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,445 | 3,505 | 3,505 | 3,545 | 3,365 | 69,007 |
| January 13, 2026 | 3,445 | 3,410 | 3,410 | 3,445 | 3,385 | 48,537 |
| January 12, 2026 | 3,465 | 3,405 | 3,405 | 3,465 | 3,395 | 65,868 |
| January 09, 2026 | 3,430 | 3,405 | 3,405 | 3,480 | 3,395 | 40,624 |
| January 08, 2026 | 3,560 | 3,420 | 3,420 | 3,560 | 3,415 | 50,055 |
| January 07, 2026 | 3,545 | 3,490 | 3,490 | 3,600 | 3,480 | 62,711 |
| January 06, 2026 | 3,525 | 3,560 | 3,560 | 3,585 | 3,520 | 29,045 |
| January 05, 2026 | 3,550 | 3,535 | 3,535 | 3,580 | 3,510 | 68,264 |
| January 02, 2026 | 3,590 | 3,565 | 3,565 | 3,630 | 3,535 | 43,726 |
| December 30, 2025 | 3,595 | 3,590 | 3,590 | 3,610 | 3,555 | 35,429 |
| December 29, 2025 | 3,625 | 3,585 | 3,585 | 3,640 | 3,580 | 29,264 |
| December 26, 2025 | 3,670 | 3,625 | 3,625 | 3,670 | 3,600 | 24,872 |
| December 24, 2025 | 3,600 | 3,640 | 3,640 | 3,670 | 3,560 | 61,063 |
| December 23, 2025 | 3,585 | 3,600 | 3,600 | 3,645 | 3,565 | 57,104 |
| December 22, 2025 | 3,595 | 3,600 | 3,600 | 3,665 | 3,595 | 19,183 |
| December 19, 2025 | 3,575 | 3,600 | 3,600 | 3,650 | 3,565 | 50,503 |
| December 18, 2025 | 3,650 | 3,575 | 3,575 | 3,655 | 3,540 | 54,768 |
| December 17, 2025 | 3,560 | 3,650 | 3,650 | 3,660 | 3,560 | 34,370 |
| December 16, 2025 | 3,620 | 3,570 | 3,570 | 3,670 | 3,560 | 87,111 |
| December 15, 2025 | 3,600 | 3,620 | 3,620 | 3,690 | 3,570 | 37,074 |
| December 12, 2025 | 3,550 | 3,635 | 3,635 | 3,635 | 3,550 | 36,347 |
| December 11, 2025 | 3,600 | 3,545 | 3,545 | 3,630 | 3,540 | 47,110 |
| December 10, 2025 | 3,615 | 3,535 | 3,535 | 3,615 | 3,530 | 58,983 |
| December 09, 2025 | 3,605 | 3,585 | 3,585 | 3,605 | 3,555 | 51,895 |
| December 08, 2025 | 3,710 | 3,605 | 3,605 | 3,710 | 3,565 | 132,380 |
| December 05, 2025 | 3,640 | 3,680 | 3,680 | 3,685 | 3,600 | 39,602 |
| December 04, 2025 | 3,730 | 3,640 | 3,640 | 3,730 | 3,635 | 58,942 |
| December 03, 2025 | 3,710 | 3,710 | 3,710 | 3,765 | 3,670 | 96,846 |
| December 02, 2025 | 3,675 | 3,740 | 3,740 | 3,770 | 3,655 | 50,156 |
| December 01, 2025 | 3,655 | 3,685 | 3,685 | 3,750 | 3,630 | 27,777 |
| November 28, 2025 | 3,715 | 3,660 | 3,660 | 3,715 | 3,630 | 24,491 |
| November 27, 2025 | 3,700 | 3,660 | 3,660 | 3,755 | 3,660 | 10,797 |
| November 26, 2025 | 3,595 | 3,690 | 3,690 | 3,700 | 3,590 | 21,060 |
| November 25, 2025 | 3,590 | 3,615 | 3,615 | 3,690 | 3,565 | 80,968 |
| November 24, 2025 | 3,630 | 3,575 | 3,575 | 3,660 | 3,575 | 71,884 |
| November 21, 2025 | 3,680 | 3,630 | 3,630 | 3,720 | 3,610 | 44,778 |
| November 20, 2025 | 3,665 | 3,720 | 3,720 | 3,765 | 3,665 | 111,083 |
| November 19, 2025 | 3,690 | 3,700 | 3,700 | 3,735 | 3,630 | 37,007 |
| November 18, 2025 | 3,750 | 3,670 | 3,670 | 3,840 | 3,660 | 103,515 |
| November 17, 2025 | 3,855 | 3,845 | 3,845 | 3,915 | 3,745 | 117,505 |
| November 14, 2025 | 3,980 | 3,890 | 3,890 | 4,075 | 3,870 | 86,395 |
| November 13, 2025 | 4,005 | 4,005 | 4,005 | 4,060 | 3,970 | 73,252 |
| November 12, 2025 | 3,855 | 4,030 | 4,030 | 4,075 | 3,850 | 145,621 |
| November 11, 2025 | 3,880 | 3,855 | 3,855 | 3,955 | 3,795 | 59,137 |
| November 10, 2025 | 3,730 | 3,880 | 3,880 | 3,965 | 3,730 | 127,409 |
| November 07, 2025 | 3,790 | 3,760 | 3,760 | 3,810 | 3,665 | 63,375 |
| November 06, 2025 | 3,695 | 3,830 | 3,830 | 3,900 | 3,580 | 134,909 |
| November 05, 2025 | 3,760 | 3,655 | 3,655 | 3,760 | 3,530 | 70,300 |
| November 04, 2025 | 3,650 | 3,665 | 3,665 | 3,725 | 3,620 | 47,655 |
| November 03, 2025 | 3,735 | 3,650 | 3,650 | 3,760 | 3,645 | 94,902 |
| October 31, 2025 | 3,750 | 3,735 | 3,735 | 3,790 | 3,720 | 34,806 |
| October 30, 2025 | 3,845 | 3,750 | 3,750 | 3,880 | 3,745 | 92,892 |
| October 29, 2025 | 3,900 | 3,845 | 3,845 | 3,900 | 3,805 | 70,032 |
| October 28, 2025 | 3,910 | 3,895 | 3,895 | 3,920 | 3,690 | 84,596 |
| October 27, 2025 | 3,905 | 3,910 | 3,910 | 3,970 | 3,875 | 54,105 |
| October 24, 2025 | 3,850 | 3,870 | 3,870 | 3,945 | 3,820 | 38,635 |
| October 23, 2025 | 3,870 | 3,845 | 3,845 | 3,910 | 3,720 | 50,539 |
| October 22, 2025 | 3,910 | 3,900 | 3,900 | 3,960 | 3,830 | 49,822 |
| October 21, 2025 | 3,905 | 3,910 | 3,910 | 4,000 | 3,885 | 106,719 |
| October 20, 2025 | 3,815 | 3,900 | 3,900 | 3,930 | 3,770 | 91,847 |