4,710.00
+15(+0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,715 | 4,695 | 4,695 | 4,770 | 4,645 | 106,226 |
| January 12, 2026 | 4,605 | 4,700 | 4,700 | 4,740 | 4,605 | 100,826 |
| January 09, 2026 | 4,600 | 4,600 | 4,600 | 4,635 | 4,555 | 32,398 |
| January 08, 2026 | 4,700 | 4,575 | 4,575 | 4,700 | 4,555 | 55,546 |
| January 07, 2026 | 4,800 | 4,665 | 4,665 | 4,805 | 4,605 | 155,539 |
| January 06, 2026 | 4,855 | 4,800 | 4,800 | 4,885 | 4,775 | 112,694 |
| January 05, 2026 | 4,855 | 4,855 | 4,855 | 4,915 | 4,850 | 79,443 |
| January 02, 2026 | 4,860 | 4,875 | 4,875 | 4,915 | 4,825 | 54,089 |
| December 30, 2025 | 4,875 | 4,875 | 4,875 | 4,905 | 4,820 | 28,812 |
| December 29, 2025 | 4,800 | 4,875 | 4,875 | 4,885 | 4,770 | 71,055 |
| December 26, 2025 | 4,945 | 4,850 | 4,750 | 4,990 | 4,845 | 104,909 |
| December 24, 2025 | 5,020 | 4,950 | 4,950 | 5,020 | 4,940 | 59,026 |
| December 23, 2025 | 5,040 | 4,955 | 4,955 | 5,050 | 4,945 | 70,966 |
| December 22, 2025 | 5,050 | 5,030 | 5,030 | 5,080 | 5,020 | 77,663 |
| December 19, 2025 | 4,910 | 5,040 | 5,040 | 5,130 | 4,910 | 122,592 |
| December 18, 2025 | 4,950 | 4,890 | 4,890 | 4,970 | 4,880 | 90,155 |
| December 17, 2025 | 4,965 | 4,970 | 4,970 | 5,020 | 4,960 | 62,439 |
| December 16, 2025 | 5,080 | 4,965 | 4,965 | 5,100 | 4,945 | 108,218 |
| December 15, 2025 | 5,010 | 5,040 | 5,040 | 5,070 | 4,980 | 54,984 |
| December 12, 2025 | 5,000 | 5,060 | 5,060 | 5,080 | 5,000 | 58,544 |
| December 11, 2025 | 4,980 | 5,040 | 5,040 | 5,060 | 4,975 | 90,850 |
| December 10, 2025 | 5,060 | 4,980 | 4,980 | 5,090 | 4,970 | 129,002 |
| December 09, 2025 | 5,130 | 5,050 | 5,050 | 5,150 | 5,000 | 196,261 |
| December 08, 2025 | 5,040 | 5,160 | 5,160 | 5,600 | 5,040 | 2.36M |
| December 05, 2025 | 4,950 | 4,980 | 4,980 | 4,980 | 4,880 | 45,934 |
| December 04, 2025 | 5,030 | 4,920 | 4,920 | 5,030 | 4,855 | 53,636 |
| December 03, 2025 | 4,980 | 5,000 | 5,000 | 5,050 | 4,980 | 45,451 |
| December 02, 2025 | 5,020 | 5,020 | 5,020 | 5,040 | 4,975 | 37,213 |
| December 01, 2025 | 5,030 | 5,030 | 5,030 | 5,080 | 5,000 | 39,822 |
| November 28, 2025 | 4,945 | 5,000 | 5,000 | 5,060 | 4,945 | 63,940 |
| November 27, 2025 | 4,930 | 4,905 | 4,905 | 4,990 | 4,900 | 35,919 |
| November 26, 2025 | 4,865 | 4,945 | 4,945 | 4,975 | 4,835 | 41,847 |
| November 25, 2025 | 4,860 | 4,865 | 4,865 | 4,930 | 4,810 | 39,897 |
| November 24, 2025 | 4,895 | 4,855 | 4,855 | 4,925 | 4,820 | 31,832 |
| November 21, 2025 | 4,860 | 4,895 | 4,895 | 4,895 | 4,795 | 44,111 |
| November 20, 2025 | 4,790 | 4,885 | 4,885 | 4,950 | 4,790 | 47,396 |
| November 19, 2025 | 4,925 | 4,790 | 4,790 | 4,925 | 4,780 | 73,165 |
| November 18, 2025 | 4,995 | 4,875 | 4,875 | 4,995 | 4,865 | 48,963 |
| November 17, 2025 | 4,910 | 4,995 | 4,995 | 5,010 | 4,850 | 75,664 |
| November 14, 2025 | 4,865 | 4,885 | 4,885 | 4,980 | 4,865 | 53,033 |
| November 13, 2025 | 4,910 | 4,990 | 4,990 | 5,050 | 4,895 | 60,716 |
| November 12, 2025 | 4,820 | 4,975 | 4,975 | 4,995 | 4,820 | 45,514 |
| November 11, 2025 | 4,960 | 4,860 | 4,860 | 5,040 | 4,830 | 71,322 |
| November 10, 2025 | 4,920 | 4,960 | 4,960 | 4,990 | 4,870 | 50,855 |
| November 07, 2025 | 4,910 | 4,905 | 4,905 | 4,920 | 4,750 | 55,306 |
| November 06, 2025 | 4,920 | 4,920 | 4,920 | 4,990 | 4,855 | 61,639 |
| November 05, 2025 | 4,995 | 4,910 | 4,910 | 5,000 | 4,740 | 122,221 |
| November 04, 2025 | 4,980 | 4,995 | 4,995 | 5,080 | 4,955 | 108,817 |
| November 03, 2025 | 5,100 | 4,975 | 4,975 | 5,180 | 4,970 | 193,618 |
| October 31, 2025 | 5,100 | 5,140 | 5,140 | 5,170 | 5,060 | 89,382 |
| October 30, 2025 | 5,300 | 5,120 | 5,120 | 5,300 | 5,100 | 192,305 |
| October 29, 2025 | 5,310 | 5,270 | 5,270 | 5,320 | 5,260 | 111,276 |
| October 28, 2025 | 5,320 | 5,310 | 5,310 | 5,370 | 5,250 | 64,648 |
| October 27, 2025 | 5,310 | 5,320 | 5,320 | 5,380 | 5,300 | 78,335 |
| October 24, 2025 | 5,290 | 5,300 | 5,300 | 5,320 | 5,270 | 70,574 |
| October 23, 2025 | 5,320 | 5,270 | 5,270 | 5,340 | 5,250 | 52,421 |
| October 22, 2025 | 5,280 | 5,320 | 5,320 | 5,330 | 5,250 | 79,373 |
| October 21, 2025 | 5,320 | 5,270 | 5,270 | 5,440 | 5,270 | 108,191 |
| October 20, 2025 | 5,290 | 5,320 | 5,320 | 5,360 | 5,250 | 112,168 |
| October 17, 2025 | 5,360 | 5,280 | 5,280 | 5,400 | 5,270 | 102,855 |