3,100.00
-10(-0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,110 | 3,100 | 3,100 | 3,135 | 3,080 | 89,043 |
| January 13, 2026 | 3,165 | 3,110 | 3,110 | 3,165 | 3,090 | 96,406 |
| January 12, 2026 | 3,120 | 3,125 | 3,125 | 3,135 | 3,110 | 52,990 |
| January 09, 2026 | 3,140 | 3,125 | 3,125 | 3,155 | 3,110 | 72,098 |
| January 08, 2026 | 3,140 | 3,140 | 3,140 | 3,175 | 3,105 | 64,395 |
| January 07, 2026 | 3,130 | 3,140 | 3,140 | 3,150 | 3,105 | 91,074 |
| January 06, 2026 | 3,120 | 3,130 | 3,130 | 3,145 | 3,115 | 60,837 |
| January 05, 2026 | 3,130 | 3,120 | 3,120 | 3,175 | 3,100 | 144,861 |
| January 02, 2026 | 3,120 | 3,130 | 3,130 | 3,160 | 3,115 | 453,246 |
| December 30, 2025 | 3,115 | 3,120 | 3,120 | 3,155 | 3,115 | 33,472 |
| December 29, 2025 | 3,200 | 3,120 | 3,120 | 3,200 | 3,110 | 133,030 |
| December 26, 2025 | 3,200 | 3,200 | 3,200 | 3,220 | 3,180 | 128,234 |
| December 24, 2025 | 3,220 | 3,215 | 3,215 | 3,220 | 3,200 | 92,625 |
| December 23, 2025 | 3,210 | 3,205 | 3,205 | 3,220 | 3,180 | 101,374 |
| December 22, 2025 | 3,220 | 3,200 | 3,200 | 3,220 | 3,190 | 83,057 |
| December 19, 2025 | 3,170 | 3,220 | 3,220 | 3,230 | 3,160 | 170,641 |
| December 18, 2025 | 3,190 | 3,160 | 3,160 | 3,210 | 3,150 | 189,384 |
| December 17, 2025 | 3,190 | 3,210 | 3,210 | 3,220 | 3,170 | 109,977 |
| December 16, 2025 | 3,225 | 3,215 | 3,215 | 3,235 | 3,175 | 77,859 |
| December 15, 2025 | 3,200 | 3,215 | 3,215 | 3,245 | 3,175 | 201,850 |
| December 12, 2025 | 3,165 | 3,200 | 3,200 | 3,205 | 3,150 | 189,094 |
| December 11, 2025 | 3,170 | 3,170 | 3,170 | 3,195 | 3,160 | 119,098 |
| December 10, 2025 | 3,155 | 3,170 | 3,170 | 3,185 | 3,145 | 97,478 |
| December 09, 2025 | 3,155 | 3,155 | 3,155 | 3,170 | 3,140 | 95,848 |
| December 08, 2025 | 3,190 | 3,155 | 3,155 | 3,190 | 3,120 | 112,358 |
| December 05, 2025 | 3,140 | 3,155 | 3,155 | 3,170 | 3,130 | 58,109 |
| December 04, 2025 | 3,140 | 3,140 | 3,140 | 3,160 | 3,130 | 70,762 |
| December 03, 2025 | 3,155 | 3,140 | 3,140 | 3,165 | 3,120 | 57,074 |
| December 02, 2025 | 3,140 | 3,150 | 3,150 | 3,175 | 3,140 | 125,042 |
| December 01, 2025 | 3,155 | 3,155 | 3,155 | 3,155 | 3,135 | 85,228 |
| November 28, 2025 | 3,115 | 3,145 | 3,145 | 3,145 | 3,110 | 49,251 |
| November 27, 2025 | 3,145 | 3,110 | 3,110 | 3,145 | 3,110 | 60,290 |
| November 26, 2025 | 3,130 | 3,125 | 3,125 | 3,180 | 3,115 | 56,544 |
| November 25, 2025 | 3,140 | 3,150 | 3,150 | 3,160 | 3,125 | 68,717 |
| November 24, 2025 | 3,105 | 3,140 | 3,140 | 3,160 | 3,105 | 183,481 |
| November 21, 2025 | 3,115 | 3,115 | 3,115 | 3,120 | 3,070 | 52,595 |
| November 20, 2025 | 3,115 | 3,115 | 3,115 | 3,150 | 3,085 | 77,553 |
| November 19, 2025 | 3,115 | 3,115 | 3,115 | 3,115 | 3,065 | 75,501 |
| November 18, 2025 | 3,120 | 3,115 | 3,115 | 3,125 | 3,085 | 101,382 |
| November 17, 2025 | 3,165 | 3,130 | 3,130 | 3,165 | 3,090 | 85,377 |
| November 14, 2025 | 3,115 | 3,130 | 3,130 | 3,145 | 3,030 | 97,026 |
| November 13, 2025 | 2,995 | 3,115 | 3,115 | 3,220 | 2,970 | 317,689 |
| November 12, 2025 | 2,950 | 3,000 | 3,000 | 3,015 | 2,940 | 53,197 |
| November 11, 2025 | 2,905 | 2,960 | 2,960 | 3,005 | 2,895 | 89,746 |
| November 10, 2025 | 2,900 | 2,900 | 2,900 | 2,920 | 2,875 | 84,628 |
| November 07, 2025 | 2,855 | 2,900 | 2,900 | 2,900 | 2,855 | 42,227 |
| November 06, 2025 | 2,875 | 2,900 | 2,900 | 2,900 | 2,860 | 22,178 |
| November 05, 2025 | 2,900 | 2,875 | 2,875 | 2,900 | 2,850 | 29,252 |
| November 04, 2025 | 2,900 | 2,900 | 2,900 | 2,900 | 2,862 | 33,159 |
| November 03, 2025 | 2,870 | 2,900 | 2,900 | 2,910 | 2,855 | 38,040 |
| October 31, 2025 | 2,870 | 2,875 | 2,875 | 2,880 | 2,855 | 23,708 |
| October 30, 2025 | 2,885 | 2,870 | 2,870 | 2,895 | 2,860 | 21,262 |
| October 29, 2025 | 2,895 | 2,890 | 2,890 | 2,895 | 2,860 | 49,291 |
| October 28, 2025 | 2,875 | 2,895 | 2,895 | 2,910 | 2,860 | 161,317 |
| October 27, 2025 | 2,930 | 2,880 | 2,880 | 2,930 | 2,835 | 124,465 |
| October 24, 2025 | 2,890 | 2,885 | 2,885 | 2,895 | 2,865 | 44,394 |
| October 23, 2025 | 2,890 | 2,890 | 2,890 | 2,900 | 2,860 | 80,476 |
| October 22, 2025 | 2,890 | 2,890 | 2,890 | 2,895 | 2,850 | 110,504 |
| October 21, 2025 | 2,890 | 2,890 | 2,890 | 2,900 | 2,850 | 172,718 |
| October 20, 2025 | 2,885 | 2,890 | 2,890 | 2,890 | 2,850 | 77,092 |