3,845.00
+90(+2.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,750 | 3,845 | 3,845 | 3,880 | 3,735 | 495,881 |
| January 13, 2026 | 3,735 | 3,755 | 3,755 | 3,760 | 3,705 | 219,441 |
| January 12, 2026 | 3,730 | 3,730 | 3,730 | 3,835 | 3,705 | 382,468 |
| January 09, 2026 | 3,755 | 3,710 | 3,710 | 3,765 | 3,705 | 288,509 |
| January 08, 2026 | 3,820 | 3,755 | 3,755 | 3,835 | 3,740 | 467,857 |
| January 07, 2026 | 3,940 | 3,845 | 3,845 | 4,030 | 3,825 | 759,419 |
| January 06, 2026 | 3,685 | 3,935 | 3,935 | 3,940 | 3,660 | 1.35M |
| January 05, 2026 | 3,650 | 3,690 | 3,690 | 3,710 | 3,640 | 357,315 |
| January 02, 2026 | 3,705 | 3,650 | 3,650 | 3,705 | 3,615 | 331,540 |
| December 30, 2025 | 3,670 | 3,690 | 3,690 | 3,700 | 3,635 | 265,590 |
| December 29, 2025 | 3,760 | 3,700 | 3,700 | 3,760 | 3,655 | 283,002 |
| December 26, 2025 | 3,830 | 3,760 | 3,760 | 3,830 | 3,760 | 313,396 |
| December 24, 2025 | 3,810 | 3,825 | 3,825 | 3,830 | 3,785 | 280,574 |
| December 23, 2025 | 3,820 | 3,810 | 3,810 | 3,840 | 3,790 | 363,690 |
| December 22, 2025 | 3,760 | 3,815 | 3,815 | 3,830 | 3,760 | 339,716 |
| December 19, 2025 | 3,700 | 3,745 | 3,745 | 3,785 | 3,690 | 438,719 |
| December 18, 2025 | 3,695 | 3,695 | 3,695 | 3,740 | 3,670 | 234,979 |
| December 17, 2025 | 3,740 | 3,705 | 3,705 | 3,745 | 3,695 | 295,684 |
| December 16, 2025 | 3,775 | 3,725 | 3,725 | 3,795 | 3,725 | 262,101 |
| December 15, 2025 | 3,780 | 3,785 | 3,785 | 3,830 | 3,780 | 418,918 |
| December 12, 2025 | 3,690 | 3,840 | 3,840 | 3,890 | 3,690 | 1.1M |
| December 11, 2025 | 3,700 | 3,680 | 3,680 | 3,740 | 3,675 | 291,090 |
| December 10, 2025 | 3,685 | 3,680 | 3,680 | 3,700 | 3,655 | 316,385 |
| December 09, 2025 | 3,700 | 3,695 | 3,695 | 3,705 | 3,665 | 299,199 |
| December 08, 2025 | 3,795 | 3,710 | 3,710 | 3,800 | 3,685 | 390,481 |
| December 05, 2025 | 3,785 | 3,780 | 3,780 | 3,790 | 3,730 | 300,790 |
| December 04, 2025 | 3,825 | 3,785 | 3,785 | 3,825 | 3,760 | 215,838 |
| December 03, 2025 | 3,760 | 3,825 | 3,825 | 3,850 | 3,745 | 387,139 |
| December 02, 2025 | 3,720 | 3,760 | 3,760 | 3,765 | 3,705 | 224,807 |
| December 01, 2025 | 3,770 | 3,720 | 3,720 | 3,770 | 3,690 | 154,847 |
| November 28, 2025 | 3,720 | 3,730 | 3,730 | 3,735 | 3,695 | 179,586 |
| November 27, 2025 | 3,720 | 3,720 | 3,720 | 3,740 | 3,690 | 155,156 |
| November 26, 2025 | 3,660 | 3,720 | 3,720 | 3,720 | 3,640 | 221,309 |
| November 25, 2025 | 3,690 | 3,635 | 3,635 | 3,715 | 3,600 | 357,348 |
| November 24, 2025 | 3,710 | 3,665 | 3,665 | 3,735 | 3,660 | 280,434 |
| November 21, 2025 | 3,700 | 3,700 | 3,700 | 3,725 | 3,660 | 358,282 |
| November 20, 2025 | 3,755 | 3,795 | 3,795 | 3,820 | 3,715 | 282,682 |
| November 19, 2025 | 3,705 | 3,725 | 3,725 | 3,750 | 3,655 | 345,414 |
| November 18, 2025 | 3,820 | 3,705 | 3,705 | 3,820 | 3,685 | 471,866 |
| November 17, 2025 | 3,860 | 3,830 | 3,830 | 3,865 | 3,780 | 286,552 |
| November 14, 2025 | 3,890 | 3,855 | 3,855 | 3,940 | 3,830 | 498,004 |
| November 13, 2025 | 3,970 | 3,960 | 3,960 | 4,005 | 3,905 | 471,577 |
| November 12, 2025 | 3,870 | 3,970 | 3,970 | 4,010 | 3,835 | 856,359 |
| November 11, 2025 | 3,900 | 3,840 | 3,840 | 3,950 | 3,795 | 556,420 |
| November 10, 2025 | 3,705 | 3,910 | 3,910 | 3,910 | 3,700 | 721,260 |
| November 07, 2025 | 3,700 | 3,675 | 3,675 | 3,755 | 3,620 | 322,088 |
| November 06, 2025 | 3,695 | 3,765 | 3,765 | 3,785 | 3,635 | 431,182 |
| November 05, 2025 | 3,715 | 3,670 | 3,670 | 3,740 | 3,600 | 693,493 |
| November 04, 2025 | 3,870 | 3,775 | 3,775 | 3,870 | 3,710 | 657,557 |
| November 03, 2025 | 3,870 | 3,865 | 3,865 | 3,935 | 3,835 | 598,409 |
| October 31, 2025 | 3,795 | 3,865 | 3,865 | 3,890 | 3,770 | 599,496 |
| October 30, 2025 | 3,885 | 3,815 | 3,815 | 3,950 | 3,790 | 795,598 |
| October 29, 2025 | 3,870 | 3,855 | 3,855 | 3,870 | 3,795 | 496,801 |
| October 28, 2025 | 3,890 | 3,865 | 3,865 | 3,900 | 3,815 | 418,275 |
| October 27, 2025 | 3,835 | 3,890 | 3,890 | 3,970 | 3,830 | 894,971 |
| October 24, 2025 | 3,800 | 3,790 | 3,790 | 3,850 | 3,780 | 344,462 |
| October 23, 2025 | 3,805 | 3,775 | 3,775 | 3,805 | 3,715 | 321,858 |
| October 22, 2025 | 3,840 | 3,825 | 3,825 | 3,840 | 3,740 | 480,847 |
| October 21, 2025 | 3,955 | 3,840 | 3,840 | 3,970 | 3,810 | 863,839 |
| October 20, 2025 | 3,740 | 3,875 | 3,875 | 3,895 | 3,650 | 684,782 |