4,490.00
-105(-2.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,595 | 4,490 | 4,490 | 4,595 | 4,460 | 63,516 |
| January 13, 2026 | 4,710 | 4,595 | 4,595 | 4,775 | 4,575 | 53,149 |
| January 12, 2026 | 4,720 | 4,710 | 4,710 | 4,950 | 4,690 | 61,581 |
| January 09, 2026 | 4,635 | 4,700 | 4,700 | 4,730 | 4,585 | 38,196 |
| January 08, 2026 | 4,700 | 4,655 | 4,655 | 4,870 | 4,640 | 64,202 |
| January 07, 2026 | 5,000 | 4,725 | 4,725 | 5,070 | 4,680 | 155,857 |
| January 06, 2026 | 5,120 | 5,000 | 5,000 | 5,120 | 4,930 | 45,418 |
| January 05, 2026 | 5,000 | 5,060 | 5,060 | 5,300 | 4,970 | 64,800 |
| January 02, 2026 | 5,070 | 5,020 | 5,020 | 5,250 | 4,975 | 65,191 |
| December 30, 2025 | 5,040 | 5,070 | 5,070 | 5,130 | 4,870 | 85,900 |
| December 29, 2025 | 5,150 | 5,070 | 5,070 | 5,300 | 5,070 | 52,804 |
| December 26, 2025 | 5,280 | 5,150 | 5,140 | 5,330 | 5,100 | 65,859 |
| December 24, 2025 | 5,310 | 5,280 | 5,280 | 5,490 | 5,210 | 105,595 |
| December 23, 2025 | 5,300 | 5,230 | 5,230 | 5,500 | 5,180 | 104,652 |
| December 22, 2025 | 5,070 | 5,290 | 5,290 | 5,320 | 5,050 | 86,998 |
| December 19, 2025 | 5,130 | 5,070 | 5,070 | 5,190 | 4,945 | 60,828 |
| December 18, 2025 | 5,030 | 5,100 | 5,100 | 5,270 | 4,950 | 82,042 |
| December 17, 2025 | 4,960 | 5,030 | 5,030 | 5,160 | 4,780 | 140,188 |
| December 16, 2025 | 5,190 | 4,885 | 4,885 | 5,380 | 4,840 | 270,394 |
| December 15, 2025 | 4,740 | 5,290 | 5,290 | 5,460 | 4,675 | 786,608 |
| December 12, 2025 | 4,790 | 4,770 | 4,770 | 5,010 | 4,655 | 115,164 |
| December 11, 2025 | 4,880 | 4,825 | 4,825 | 4,880 | 4,625 | 149,166 |
| December 10, 2025 | 4,580 | 4,890 | 4,890 | 4,945 | 4,560 | 249,534 |
| December 09, 2025 | 4,430 | 4,580 | 4,580 | 4,630 | 4,245 | 206,401 |
| December 08, 2025 | 4,315 | 4,430 | 4,430 | 4,460 | 4,300 | 95,147 |
| December 05, 2025 | 4,245 | 4,320 | 4,320 | 4,365 | 4,220 | 73,849 |
| December 04, 2025 | 4,300 | 4,270 | 4,270 | 4,300 | 4,170 | 38,324 |
| December 03, 2025 | 4,300 | 4,260 | 4,260 | 4,300 | 4,200 | 39,118 |
| December 02, 2025 | 4,305 | 4,270 | 4,270 | 4,440 | 4,270 | 74,450 |
| December 01, 2025 | 4,350 | 4,310 | 4,290 | 4,420 | 4,270 | 87,769 |
| November 28, 2025 | 4,185 | 4,370 | 4,370 | 4,400 | 4,140 | 98,832 |
| November 27, 2025 | 4,195 | 4,195 | 4,195 | 4,270 | 4,120 | 15,892 |
| November 26, 2025 | 4,235 | 4,195 | 4,195 | 4,235 | 4,060 | 40,466 |
| November 25, 2025 | 4,190 | 4,200 | 4,200 | 4,280 | 4,165 | 28,181 |
| November 24, 2025 | 4,145 | 4,195 | 4,195 | 4,280 | 4,090 | 55,444 |
| November 21, 2025 | 4,220 | 4,060 | 4,060 | 4,245 | 4,010 | 67,925 |
| November 20, 2025 | 4,320 | 4,255 | 4,255 | 4,430 | 4,150 | 75,534 |
| November 19, 2025 | 4,445 | 4,260 | 4,260 | 4,445 | 4,150 | 85,453 |
| November 18, 2025 | 4,585 | 4,375 | 4,375 | 4,600 | 4,350 | 132,444 |
| November 17, 2025 | 4,385 | 4,585 | 4,585 | 4,645 | 4,330 | 161,067 |
| November 14, 2025 | 4,425 | 4,300 | 4,300 | 4,545 | 4,300 | 68,690 |
| November 13, 2025 | 4,410 | 4,440 | 4,440 | 4,475 | 4,370 | 46,731 |
| November 12, 2025 | 4,425 | 4,430 | 4,430 | 4,755 | 4,300 | 270,201 |
| November 11, 2025 | 4,455 | 4,425 | 4,425 | 4,625 | 4,330 | 98,227 |
| November 10, 2025 | 4,270 | 4,450 | 4,450 | 4,545 | 4,270 | 94,639 |
| November 07, 2025 | 4,115 | 4,270 | 4,270 | 4,300 | 4,115 | 58,022 |
| November 06, 2025 | 4,270 | 4,160 | 4,160 | 4,340 | 4,160 | 52,389 |
| November 05, 2025 | 4,260 | 4,280 | 4,280 | 4,385 | 4,120 | 57,921 |
| November 04, 2025 | 4,205 | 4,260 | 4,260 | 4,395 | 4,165 | 112,310 |
| November 03, 2025 | 3,855 | 4,215 | 4,215 | 4,450 | 3,855 | 328,404 |
| October 31, 2025 | 4,065 | 3,895 | 3,895 | 4,065 | 3,850 | 132,899 |
| October 30, 2025 | 4,105 | 4,065 | 4,065 | 4,135 | 4,000 | 68,810 |
| October 29, 2025 | 4,335 | 4,105 | 4,105 | 4,380 | 4,035 | 248,406 |
| October 28, 2025 | 4,340 | 4,335 | 4,335 | 4,480 | 4,285 | 81,048 |
| October 27, 2025 | 4,395 | 4,330 | 4,330 | 4,460 | 4,235 | 140,756 |
| October 24, 2025 | 4,180 | 4,405 | 4,405 | 4,770 | 4,170 | 341,782 |
| October 23, 2025 | 4,010 | 4,180 | 4,180 | 4,310 | 4,010 | 143,212 |
| October 22, 2025 | 4,020 | 4,020 | 4,020 | 4,150 | 3,960 | 50,909 |
| October 21, 2025 | 4,095 | 4,040 | 4,040 | 4,095 | 3,920 | 179,496 |
| October 20, 2025 | 4,255 | 4,095 | 4,095 | 4,265 | 4,090 | 101,016 |