4,140.00
+10(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,150 | 4,130 | 4,130 | 4,175 | 4,095 | 100,042 |
| January 12, 2026 | 4,160 | 4,165 | 4,165 | 4,205 | 4,135 | 64,358 |
| January 09, 2026 | 4,145 | 4,145 | 4,145 | 4,170 | 4,110 | 48,594 |
| January 08, 2026 | 4,150 | 4,145 | 4,145 | 4,180 | 4,130 | 72,917 |
| January 07, 2026 | 4,250 | 4,190 | 4,190 | 4,255 | 4,170 | 65,518 |
| January 06, 2026 | 4,345 | 4,245 | 4,245 | 4,345 | 4,240 | 87,378 |
| January 05, 2026 | 4,365 | 4,315 | 4,315 | 4,370 | 4,295 | 112,488 |
| January 02, 2026 | 4,325 | 4,345 | 4,345 | 4,390 | 4,310 | 61,105 |
| December 30, 2025 | 4,350 | 4,300 | 4,300 | 4,350 | 4,295 | 36,361 |
| December 29, 2025 | 4,310 | 4,385 | 4,385 | 4,385 | 4,245 | 60,921 |
| December 26, 2025 | 4,295 | 4,300 | 4,300 | 4,345 | 4,285 | 28,464 |
| December 24, 2025 | 4,335 | 4,295 | 4,295 | 4,335 | 4,275 | 56,729 |
| December 23, 2025 | 4,410 | 4,335 | 4,335 | 4,415 | 4,310 | 92,977 |
| December 22, 2025 | 4,425 | 4,410 | 4,410 | 4,460 | 4,390 | 80,835 |
| December 19, 2025 | 4,425 | 4,425 | 4,425 | 4,425 | 4,355 | 49,734 |
| December 18, 2025 | 4,400 | 4,395 | 4,395 | 4,415 | 4,360 | 56,646 |
| December 17, 2025 | 4,350 | 4,460 | 4,460 | 4,475 | 4,350 | 113,376 |
| December 16, 2025 | 4,400 | 4,370 | 4,370 | 4,525 | 4,320 | 84,919 |
| December 15, 2025 | 4,450 | 4,400 | 4,400 | 4,450 | 4,380 | 49,908 |
| December 12, 2025 | 4,465 | 4,455 | 4,455 | 4,485 | 4,400 | 64,049 |
| December 11, 2025 | 4,400 | 4,465 | 4,465 | 4,505 | 4,400 | 111,658 |
| December 10, 2025 | 4,475 | 4,400 | 4,400 | 4,480 | 4,400 | 77,762 |
| December 09, 2025 | 4,500 | 4,485 | 4,485 | 4,515 | 4,450 | 156,450 |
| December 08, 2025 | 4,385 | 4,470 | 4,470 | 4,545 | 4,380 | 294,212 |
| December 05, 2025 | 4,345 | 4,365 | 4,365 | 4,380 | 4,300 | 97,308 |
| December 04, 2025 | 4,375 | 4,320 | 4,320 | 4,385 | 4,290 | 55,131 |
| December 03, 2025 | 4,320 | 4,365 | 4,365 | 4,365 | 4,320 | 64,006 |
| December 02, 2025 | 4,340 | 4,335 | 4,335 | 4,355 | 4,290 | 64,970 |
| December 01, 2025 | 4,355 | 4,330 | 4,330 | 4,390 | 4,310 | 70,188 |
| November 28, 2025 | 4,300 | 4,345 | 4,345 | 4,390 | 4,290 | 61,297 |
| November 27, 2025 | 4,320 | 4,300 | 4,300 | 4,415 | 4,300 | 83,077 |
| November 26, 2025 | 4,255 | 4,340 | 4,340 | 4,375 | 4,235 | 112,273 |
| November 25, 2025 | 4,260 | 4,240 | 4,240 | 4,330 | 4,200 | 60,871 |
| November 24, 2025 | 4,305 | 4,235 | 4,235 | 4,385 | 4,200 | 142,896 |
| November 21, 2025 | 4,350 | 4,280 | 4,280 | 4,390 | 4,260 | 111,054 |
| November 20, 2025 | 4,280 | 4,390 | 4,390 | 4,450 | 4,280 | 95,747 |
| November 19, 2025 | 4,345 | 4,275 | 4,275 | 4,375 | 4,270 | 103,695 |
| November 18, 2025 | 4,450 | 4,365 | 4,365 | 4,470 | 4,335 | 108,274 |
| November 17, 2025 | 4,470 | 4,450 | 4,450 | 4,560 | 4,410 | 120,480 |
| November 14, 2025 | 4,455 | 4,470 | 4,470 | 4,595 | 4,445 | 382,582 |
| November 13, 2025 | 4,450 | 4,465 | 4,465 | 4,565 | 4,415 | 246,776 |
| November 12, 2025 | 4,250 | 4,450 | 4,450 | 4,670 | 4,250 | 1.33M |
| November 11, 2025 | 4,250 | 4,250 | 4,250 | 4,320 | 4,220 | 58,707 |
| November 10, 2025 | 4,135 | 4,275 | 4,275 | 4,305 | 4,135 | 108,768 |
| November 07, 2025 | 4,250 | 4,130 | 4,130 | 4,310 | 4,095 | 155,095 |
| November 06, 2025 | 4,275 | 4,250 | 4,250 | 4,310 | 4,200 | 83,071 |
| November 05, 2025 | 4,300 | 4,275 | 4,275 | 4,305 | 4,165 | 125,351 |
| November 04, 2025 | 4,125 | 4,275 | 4,275 | 4,345 | 4,105 | 192,348 |
| November 03, 2025 | 4,260 | 4,150 | 4,150 | 4,270 | 4,150 | 195,096 |
| October 31, 2025 | 4,215 | 4,265 | 4,265 | 4,290 | 4,205 | 60,437 |
| October 30, 2025 | 4,365 | 4,210 | 4,210 | 4,365 | 4,210 | 115,083 |
| October 29, 2025 | 4,390 | 4,330 | 4,330 | 4,390 | 4,305 | 82,675 |
| October 28, 2025 | 4,340 | 4,395 | 4,395 | 4,440 | 4,310 | 160,827 |
| October 27, 2025 | 4,230 | 4,325 | 4,325 | 4,330 | 4,195 | 117,048 |
| October 24, 2025 | 4,265 | 4,230 | 4,230 | 4,270 | 4,200 | 113,540 |
| October 23, 2025 | 4,280 | 4,250 | 4,250 | 4,320 | 4,225 | 52,672 |
| October 22, 2025 | 4,300 | 4,280 | 4,280 | 4,300 | 4,165 | 149,609 |
| October 21, 2025 | 4,325 | 4,300 | 4,300 | 4,360 | 4,260 | 103,366 |
| October 20, 2025 | 4,290 | 4,330 | 4,330 | 4,330 | 4,285 | 38,926 |
| October 17, 2025 | 4,345 | 4,295 | 4,295 | 4,350 | 4,290 | 87,247 |