4,945.00
+75(+1.54%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,870 | 4,945 | 4,945 | 4,980 | 4,845 | 201,735 |
| January 13, 2026 | 4,930 | 4,870 | 4,870 | 4,930 | 4,840 | 209,843 |
| January 12, 2026 | 4,870 | 4,875 | 4,875 | 4,950 | 4,845 | 206,715 |
| January 09, 2026 | 4,800 | 4,885 | 4,885 | 4,980 | 4,800 | 233,995 |
| January 08, 2026 | 5,090 | 4,825 | 4,825 | 5,090 | 4,825 | 426,270 |
| January 07, 2026 | 5,170 | 5,070 | 5,070 | 5,200 | 5,020 | 344,558 |
| January 06, 2026 | 5,170 | 5,170 | 5,170 | 5,230 | 5,120 | 201,379 |
| January 05, 2026 | 5,150 | 5,150 | 5,150 | 5,280 | 5,140 | 268,522 |
| January 02, 2026 | 5,270 | 5,130 | 5,130 | 5,310 | 5,100 | 306,952 |
| December 30, 2025 | 5,380 | 5,260 | 5,260 | 5,410 | 5,260 | 238,328 |
| December 29, 2025 | 5,600 | 5,410 | 5,410 | 5,600 | 5,400 | 267,538 |
| December 26, 2025 | 5,720 | 5,620 | 5,620 | 5,720 | 5,540 | 220,503 |
| December 24, 2025 | 5,740 | 5,670 | 5,670 | 5,820 | 5,600 | 327,243 |
| December 23, 2025 | 5,830 | 5,720 | 5,720 | 5,870 | 5,710 | 271,371 |
| December 22, 2025 | 5,710 | 5,830 | 5,830 | 5,910 | 5,710 | 477,554 |
| December 19, 2025 | 5,800 | 5,670 | 5,670 | 5,820 | 5,650 | 301,144 |
| December 18, 2025 | 5,600 | 5,750 | 5,750 | 5,840 | 5,570 | 312,571 |
| December 17, 2025 | 5,660 | 5,740 | 5,740 | 5,860 | 5,590 | 293,300 |
| December 16, 2025 | 5,780 | 5,660 | 5,660 | 5,780 | 5,560 | 394,169 |
| December 15, 2025 | 5,750 | 5,780 | 5,780 | 5,850 | 5,600 | 236,986 |
| December 12, 2025 | 5,750 | 5,800 | 5,800 | 5,970 | 5,710 | 639,809 |
| December 11, 2025 | 5,690 | 5,690 | 5,690 | 5,790 | 5,630 | 452,537 |
| December 10, 2025 | 5,540 | 5,610 | 5,610 | 5,700 | 5,500 | 312,784 |
| December 09, 2025 | 5,600 | 5,540 | 5,540 | 5,640 | 5,480 | 265,306 |
| December 08, 2025 | 5,640 | 5,610 | 5,610 | 5,640 | 5,250 | 225,558 |
| December 05, 2025 | 5,620 | 5,580 | 5,580 | 5,650 | 5,510 | 276,976 |
| December 04, 2025 | 5,630 | 5,620 | 5,620 | 5,690 | 5,560 | 299,289 |
| December 03, 2025 | 5,610 | 5,630 | 5,630 | 5,660 | 5,440 | 401,260 |
| December 02, 2025 | 5,600 | 5,600 | 5,600 | 5,700 | 5,460 | 595,725 |
| December 01, 2025 | 5,500 | 5,460 | 5,460 | 5,590 | 5,410 | 357,872 |
| November 28, 2025 | 5,330 | 5,470 | 5,470 | 5,650 | 5,300 | 594,062 |
| November 27, 2025 | 5,360 | 5,330 | 5,330 | 5,370 | 5,240 | 323,448 |
| November 26, 2025 | 5,310 | 5,350 | 5,350 | 5,520 | 5,230 | 630,210 |
| November 25, 2025 | 5,320 | 5,280 | 5,280 | 5,420 | 5,190 | 304,565 |
| November 24, 2025 | 5,350 | 5,270 | 5,270 | 5,450 | 5,250 | 571,345 |
| November 21, 2025 | 5,330 | 5,300 | 5,300 | 5,480 | 5,270 | 551,775 |
| November 20, 2025 | 5,170 | 5,500 | 5,500 | 5,610 | 5,170 | 1.33M |
| November 19, 2025 | 5,150 | 5,090 | 5,090 | 5,270 | 5,000 | 580,468 |
| November 18, 2025 | 5,430 | 5,080 | 5,080 | 5,490 | 5,080 | 901,868 |
| November 17, 2025 | 5,550 | 5,420 | 5,420 | 5,740 | 5,340 | 1.17M |
| November 14, 2025 | 5,520 | 5,710 | 5,710 | 5,940 | 5,470 | 2.3M |
| November 13, 2025 | 5,350 | 5,640 | 5,640 | 6,060 | 5,270 | 9.7M |
| November 12, 2025 | 5,050 | 5,160 | 5,160 | 5,170 | 5,010 | 267,419 |
| November 11, 2025 | 5,030 | 5,080 | 5,080 | 5,140 | 4,995 | 197,619 |
| November 10, 2025 | 4,760 | 5,030 | 5,030 | 5,050 | 4,760 | 279,145 |
| November 07, 2025 | 4,770 | 4,755 | 4,755 | 4,850 | 4,650 | 241,572 |
| November 06, 2025 | 4,710 | 4,850 | 4,850 | 4,940 | 4,675 | 376,591 |
| November 05, 2025 | 4,810 | 4,670 | 4,670 | 4,815 | 4,550 | 337,349 |
| November 04, 2025 | 4,815 | 4,805 | 4,805 | 4,835 | 4,740 | 232,840 |
| November 03, 2025 | 4,880 | 4,810 | 4,810 | 4,930 | 4,780 | 271,956 |
| October 31, 2025 | 4,930 | 4,870 | 4,870 | 5,010 | 4,850 | 231,076 |
| October 30, 2025 | 5,160 | 4,950 | 4,950 | 5,250 | 4,935 | 283,121 |
| October 29, 2025 | 5,220 | 5,140 | 5,140 | 5,230 | 5,120 | 140,918 |
| October 28, 2025 | 5,280 | 5,210 | 5,210 | 5,310 | 5,150 | 215,830 |
| October 27, 2025 | 5,180 | 5,280 | 5,280 | 5,390 | 5,110 | 400,658 |
| October 24, 2025 | 4,915 | 5,100 | 5,100 | 5,120 | 4,915 | 222,713 |
| October 23, 2025 | 5,090 | 4,900 | 4,900 | 5,090 | 4,900 | 244,247 |
| October 22, 2025 | 5,050 | 5,090 | 5,090 | 5,090 | 4,900 | 205,438 |
| October 21, 2025 | 5,230 | 5,010 | 5,010 | 5,230 | 5,000 | 265,667 |
| October 20, 2025 | 5,100 | 5,110 | 5,110 | 5,190 | 4,995 | 235,785 |