3,450.00
+5(+0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 3,540 | 3,450 | 3,450 | 3,540 | 3,450 | 2,342 |
| January 20, 2026 | 3,435 | 3,445 | 3,445 | 3,500 | 3,435 | 12,249 |
| January 19, 2026 | 3,460 | 3,490 | 3,490 | 3,490 | 3,450 | 6,275 |
| January 16, 2026 | 3,520 | 3,495 | 3,495 | 3,520 | 3,460 | 1,265 |
| January 15, 2026 | 3,540 | 3,470 | 3,470 | 3,540 | 3,465 | 4,161 |
| January 14, 2026 | 3,535 | 3,455 | 3,455 | 3,535 | 3,450 | 2,228 |
| January 13, 2026 | 3,465 | 3,450 | 3,450 | 3,535 | 3,435 | 9,863 |
| January 12, 2026 | 3,545 | 3,525 | 3,525 | 3,545 | 3,470 | 3,370 |
| January 09, 2026 | 3,450 | 3,525 | 3,525 | 3,535 | 3,450 | 1,033 |
| January 08, 2026 | 3,520 | 3,450 | 3,450 | 3,520 | 3,450 | 15,466 |
| January 07, 2026 | 3,575 | 3,525 | 3,525 | 3,575 | 3,525 | 921 |
| January 06, 2026 | 3,555 | 3,490 | 3,490 | 3,565 | 3,485 | 22,214 |
| January 05, 2026 | 3,550 | 3,600 | 3,600 | 3,700 | 3,550 | 3,229 |
| January 02, 2026 | 3,780 | 3,595 | 3,595 | 3,780 | 3,595 | 12,104 |
| December 30, 2025 | 3,790 | 3,690 | 3,690 | 3,795 | 3,690 | 13,226 |
| December 29, 2025 | 3,745 | 3,765 | 3,765 | 3,860 | 3,680 | 13,824 |
| December 26, 2025 | 3,635 | 3,765 | 3,765 | 3,790 | 3,550 | 7,219 |
| December 24, 2025 | 3,740 | 3,610 | 3,610 | 3,740 | 3,590 | 24,312 |
| December 23, 2025 | 3,975 | 3,740 | 3,740 | 3,975 | 3,685 | 31,319 |
| December 22, 2025 | 4,270 | 4,010 | 4,010 | 4,400 | 3,945 | 73,759 |
| December 19, 2025 | 4,070 | 4,270 | 4,270 | 4,500 | 3,835 | 106,680 |
| December 18, 2025 | 4,200 | 4,210 | 4,210 | 4,800 | 4,180 | 184,289 |
| December 17, 2025 | 3,900 | 4,550 | 4,550 | 5,050 | 3,900 | 241,797 |
| December 16, 2025 | 3,750 | 3,910 | 3,910 | 4,295 | 3,750 | 79,499 |
| December 15, 2025 | 3,800 | 3,650 | 3,650 | 3,815 | 3,615 | 4,057 |
| December 12, 2025 | 3,695 | 3,650 | 3,650 | 3,800 | 3,600 | 5,291 |
| December 11, 2025 | 3,580 | 3,650 | 3,650 | 3,800 | 3,580 | 12,945 |
| December 10, 2025 | 3,365 | 3,650 | 3,650 | 3,790 | 3,365 | 24,316 |
| December 09, 2025 | 4,100 | 3,455 | 3,455 | 4,100 | 3,310 | 76,252 |
| December 08, 2025 | 4,150 | 3,780 | 3,780 | 4,150 | 3,760 | 25,743 |
| December 05, 2025 | 3,685 | 4,120 | 4,120 | 4,795 | 3,685 | 104,540 |
| December 04, 2025 | 3,690 | 3,690 | 3,690 | 3,690 | 3,690 | 220 |
| December 03, 2025 | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0 |
| December 02, 2025 | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 4 |
| December 01, 2025 | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 4 |
| November 28, 2025 | 3,655 | 3,640 | 3,640 | 3,730 | 3,640 | 1,154 |
| November 27, 2025 | 3,710 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 |
| November 26, 2025 | 3,840 | 3,840 | 3,840 | 3,840 | 3,760 | 432 |
| November 25, 2025 | 3,845 | 3,845 | 3,845 | 3,845 | 3,845 | 154 |
| November 24, 2025 | 3,700 | 3,845 | 3,845 | 3,845 | 3,685 | 352 |
| November 21, 2025 | 3,805 | 3,800 | 3,800 | 3,805 | 3,680 | 282 |
| November 20, 2025 | 3,635 | 3,700 | 3,700 | 3,700 | 3,635 | 1,185 |
| November 19, 2025 | 3,630 | 3,635 | 3,635 | 3,635 | 3,630 | 38 |
| November 18, 2025 | 3,670 | 3,635 | 3,635 | 3,670 | 3,615 | 33 |
| November 17, 2025 | 3,670 | 3,675 | 3,675 | 3,760 | 3,670 | 39 |
| November 14, 2025 | 3,745 | 3,745 | 3,745 | 3,745 | 3,745 | 0 |
| November 13, 2025 | 3,745 | 3,745 | 3,745 | 3,745 | 3,720 | 653 |
| November 12, 2025 | 3,835 | 3,835 | 3,835 | 3,835 | 3,835 | 19 |
| November 11, 2025 | 3,845 | 3,835 | 3,835 | 3,845 | 3,750 | 809 |
| November 10, 2025 | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | 2 |
| November 07, 2025 | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | 41 |
| November 06, 2025 | 3,625 | 3,810 | 3,810 | 3,810 | 3,625 | 151 |
| November 05, 2025 | 3,655 | 3,700 | 3,700 | 3,730 | 3,605 | 86 |
| November 04, 2025 | 3,690 | 3,680 | 3,680 | 3,690 | 3,665 | 556 |
| November 03, 2025 | 3,660 | 3,805 | 3,805 | 3,805 | 3,660 | 2,202 |
| October 31, 2025 | 3,640 | 3,790 | 3,790 | 3,790 | 3,640 | 175 |
| October 30, 2025 | 3,665 | 3,715 | 3,715 | 3,715 | 3,640 | 41 |
| October 29, 2025 | 3,620 | 3,715 | 3,715 | 3,715 | 3,620 | 14 |
| October 28, 2025 | 3,595 | 3,670 | 3,670 | 3,670 | 3,595 | 7 |
| October 27, 2025 | 3,640 | 3,635 | 3,635 | 3,640 | 3,635 | 4 |