3,140.00
-30(-0.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,160 | 3,140 | 3,140 | 3,180 | 3,085 | 4,933 |
| January 13, 2026 | 3,155 | 3,170 | 3,170 | 3,190 | 3,070 | 34,057 |
| January 12, 2026 | 3,160 | 3,155 | 3,155 | 3,190 | 3,150 | 7,167 |
| January 09, 2026 | 3,170 | 3,195 | 3,195 | 3,210 | 3,160 | 4,049 |
| January 08, 2026 | 3,295 | 3,175 | 3,175 | 3,295 | 3,165 | 23,954 |
| January 07, 2026 | 3,210 | 3,280 | 3,280 | 3,280 | 3,210 | 3,434 |
| January 06, 2026 | 3,420 | 3,230 | 3,230 | 3,420 | 3,230 | 35,854 |
| January 05, 2026 | 3,535 | 3,425 | 3,425 | 3,540 | 3,405 | 9,205 |
| January 02, 2026 | 3,525 | 3,520 | 3,520 | 3,550 | 3,460 | 22,054 |
| December 30, 2025 | 3,610 | 3,560 | 3,560 | 3,610 | 3,500 | 3,644 |
| December 29, 2025 | 3,650 | 3,610 | 3,610 | 3,690 | 3,500 | 20,491 |
| December 26, 2025 | 3,680 | 3,710 | 3,510 | 3,850 | 3,610 | 14,342 |
| December 24, 2025 | 3,635 | 3,680 | 3,680 | 3,730 | 3,605 | 5,845 |
| December 23, 2025 | 3,615 | 3,620 | 3,620 | 3,670 | 3,570 | 14,834 |
| December 22, 2025 | 3,640 | 3,615 | 3,615 | 3,705 | 3,595 | 10,526 |
| December 19, 2025 | 3,600 | 3,660 | 3,660 | 3,670 | 3,530 | 6,176 |
| December 18, 2025 | 3,630 | 3,570 | 3,570 | 3,650 | 3,570 | 4,737 |
| December 17, 2025 | 3,400 | 3,635 | 3,635 | 3,800 | 3,385 | 97,290 |
| December 16, 2025 | 3,430 | 3,425 | 3,425 | 3,440 | 3,400 | 3,971 |
| December 15, 2025 | 3,330 | 3,475 | 3,475 | 3,490 | 3,320 | 12,337 |
| December 12, 2025 | 3,340 | 3,360 | 3,360 | 3,365 | 3,330 | 1,547 |
| December 11, 2025 | 3,370 | 3,340 | 3,340 | 3,500 | 3,300 | 15,643 |
| December 10, 2025 | 3,395 | 3,380 | 3,380 | 3,395 | 3,300 | 6,765 |
| December 09, 2025 | 3,345 | 3,350 | 3,350 | 3,415 | 3,335 | 413 |
| December 08, 2025 | 3,395 | 3,335 | 3,335 | 3,500 | 3,265 | 5,572 |
| December 05, 2025 | 3,360 | 3,375 | 3,375 | 3,375 | 3,325 | 2,304 |
| December 04, 2025 | 3,395 | 3,360 | 3,360 | 3,490 | 3,330 | 2,993 |
| December 03, 2025 | 3,310 | 3,385 | 3,385 | 3,425 | 3,295 | 9,836 |
| December 02, 2025 | 3,290 | 3,310 | 3,310 | 3,315 | 3,270 | 290 |
| December 01, 2025 | 3,380 | 3,270 | 3,270 | 3,405 | 3,270 | 10,415 |
| November 28, 2025 | 3,245 | 3,405 | 3,405 | 3,405 | 3,235 | 2,993 |
| November 27, 2025 | 3,260 | 3,245 | 3,245 | 3,280 | 3,225 | 801 |
| November 26, 2025 | 3,280 | 3,260 | 3,260 | 3,280 | 3,210 | 7,798 |
| November 25, 2025 | 3,285 | 3,260 | 3,260 | 3,330 | 3,260 | 5,671 |
| November 24, 2025 | 3,340 | 3,285 | 3,285 | 3,340 | 3,280 | 3,047 |
| November 21, 2025 | 3,370 | 3,340 | 3,340 | 3,370 | 3,320 | 1,306 |
| November 20, 2025 | 3,345 | 3,370 | 3,370 | 3,370 | 3,300 | 19,374 |
| November 19, 2025 | 3,375 | 3,345 | 3,345 | 3,375 | 3,325 | 2,965 |
| November 18, 2025 | 3,430 | 3,375 | 3,375 | 3,430 | 3,350 | 2,593 |
| November 17, 2025 | 3,395 | 3,390 | 3,390 | 3,440 | 3,340 | 3,879 |
| November 14, 2025 | 3,365 | 3,395 | 3,395 | 3,420 | 3,330 | 6,460 |
| November 13, 2025 | 3,370 | 3,370 | 3,370 | 3,370 | 3,345 | 3,457 |
| November 12, 2025 | 3,345 | 3,380 | 3,380 | 3,390 | 3,330 | 4,645 |
| November 11, 2025 | 3,385 | 3,345 | 3,345 | 3,545 | 3,320 | 9,409 |
| November 10, 2025 | 3,350 | 3,375 | 3,375 | 3,375 | 3,310 | 3,588 |
| November 07, 2025 | 3,380 | 3,360 | 3,360 | 3,380 | 3,315 | 4,595 |
| November 06, 2025 | 3,395 | 3,400 | 3,400 | 3,400 | 3,330 | 3,062 |
| November 05, 2025 | 3,320 | 3,455 | 3,455 | 3,465 | 3,310 | 8,933 |
| November 04, 2025 | 3,315 | 3,310 | 3,310 | 3,565 | 3,310 | 5,150 |
| November 03, 2025 | 3,335 | 3,330 | 3,330 | 3,390 | 3,310 | 4,210 |
| October 31, 2025 | 3,315 | 3,335 | 3,335 | 3,350 | 3,310 | 6,757 |
| October 30, 2025 | 3,405 | 3,310 | 3,310 | 3,475 | 3,310 | 11,168 |
| October 29, 2025 | 3,475 | 3,415 | 3,415 | 3,500 | 3,360 | 7,417 |
| October 28, 2025 | 3,405 | 3,505 | 3,505 | 3,505 | 3,370 | 4,387 |
| October 27, 2025 | 3,395 | 3,425 | 3,425 | 3,570 | 3,390 | 2,804 |
| October 24, 2025 | 3,430 | 3,400 | 3,400 | 3,565 | 3,370 | 4,637 |
| October 23, 2025 | 3,395 | 3,430 | 3,430 | 3,590 | 3,360 | 5,719 |
| October 22, 2025 | 3,395 | 3,340 | 3,340 | 3,395 | 3,340 | 3,958 |
| October 21, 2025 | 3,395 | 3,390 | 3,390 | 3,395 | 3,310 | 5,817 |
| October 20, 2025 | 3,315 | 3,310 | 3,310 | 3,315 | 3,300 | 544 |