4,870.00
-5(-0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,920 | 4,870 | 4,870 | 4,930 | 4,870 | 8,514 |
| January 13, 2026 | 4,890 | 4,890 | 4,890 | 5,000 | 4,885 | 23,580 |
| January 12, 2026 | 4,990 | 4,925 | 4,925 | 5,000 | 4,910 | 12,804 |
| January 09, 2026 | 4,900 | 4,930 | 4,930 | 4,990 | 4,875 | 15,239 |
| January 08, 2026 | 5,000 | 4,900 | 4,900 | 5,000 | 4,855 | 30,834 |
| January 07, 2026 | 5,010 | 4,950 | 4,950 | 5,020 | 4,865 | 13,089 |
| January 06, 2026 | 4,985 | 5,000 | 5,000 | 5,020 | 4,920 | 22,207 |
| January 05, 2026 | 5,000 | 4,980 | 4,980 | 5,050 | 4,915 | 40,274 |
| January 02, 2026 | 4,970 | 4,995 | 4,995 | 5,020 | 4,970 | 14,883 |
| December 30, 2025 | 4,945 | 4,955 | 4,955 | 4,995 | 4,945 | 13,553 |
| December 29, 2025 | 4,865 | 4,980 | 4,980 | 5,000 | 4,865 | 50,636 |
| December 26, 2025 | 4,825 | 4,865 | 4,765 | 4,865 | 4,825 | 11,547 |
| December 24, 2025 | 4,865 | 4,825 | 4,825 | 4,865 | 4,805 | 7,469 |
| December 23, 2025 | 4,830 | 4,840 | 4,840 | 4,865 | 4,820 | 5,854 |
| December 22, 2025 | 4,840 | 4,830 | 4,830 | 4,840 | 4,815 | 4,078 |
| December 19, 2025 | 4,800 | 4,815 | 4,815 | 4,840 | 4,795 | 4,060 |
| December 18, 2025 | 4,835 | 4,815 | 4,815 | 4,860 | 4,800 | 9,081 |
| December 17, 2025 | 4,805 | 4,835 | 4,835 | 4,835 | 4,795 | 4,149 |
| December 16, 2025 | 4,820 | 4,805 | 4,805 | 4,820 | 4,760 | 13,021 |
| December 15, 2025 | 4,795 | 4,820 | 4,820 | 4,845 | 4,770 | 5,025 |
| December 12, 2025 | 4,815 | 4,830 | 4,830 | 4,835 | 4,795 | 7,071 |
| December 11, 2025 | 4,810 | 4,815 | 4,815 | 4,840 | 4,790 | 25,009 |
| December 10, 2025 | 4,785 | 4,810 | 4,810 | 4,840 | 4,765 | 38,730 |
| December 09, 2025 | 4,820 | 4,800 | 4,800 | 4,830 | 4,790 | 2,905 |
| December 08, 2025 | 4,860 | 4,820 | 4,820 | 4,860 | 4,805 | 5,082 |
| December 05, 2025 | 4,825 | 4,850 | 4,850 | 4,860 | 4,815 | 1,001 |
| December 04, 2025 | 4,870 | 4,860 | 4,860 | 4,880 | 4,825 | 4,652 |
| December 03, 2025 | 4,890 | 4,860 | 4,860 | 4,890 | 4,830 | 10,214 |
| December 02, 2025 | 4,885 | 4,870 | 4,870 | 4,935 | 4,830 | 8,357 |
| December 01, 2025 | 4,865 | 4,865 | 4,865 | 5,000 | 4,850 | 32,499 |
| November 28, 2025 | 4,850 | 4,855 | 4,855 | 4,905 | 4,835 | 8,232 |
| November 27, 2025 | 4,830 | 4,835 | 4,835 | 4,855 | 4,825 | 3,823 |
| November 26, 2025 | 4,855 | 4,830 | 4,830 | 4,880 | 4,820 | 8,111 |
| November 25, 2025 | 4,840 | 4,835 | 4,835 | 4,905 | 4,810 | 6,417 |
| November 24, 2025 | 4,755 | 4,835 | 4,835 | 4,930 | 4,730 | 32,845 |
| November 21, 2025 | 4,790 | 4,780 | 4,780 | 4,790 | 4,650 | 12,575 |
| November 20, 2025 | 4,725 | 4,790 | 4,790 | 4,850 | 4,725 | 10,805 |
| November 19, 2025 | 4,600 | 4,725 | 4,725 | 4,770 | 4,600 | 41,968 |
| November 18, 2025 | 4,620 | 4,600 | 4,600 | 4,655 | 4,555 | 33,605 |
| November 17, 2025 | 4,540 | 4,645 | 4,645 | 4,655 | 4,540 | 80,862 |
| November 14, 2025 | 4,535 | 4,500 | 4,500 | 4,555 | 4,455 | 33,954 |
| November 13, 2025 | 4,550 | 4,500 | 4,500 | 4,550 | 4,370 | 14,279 |
| November 12, 2025 | 4,495 | 4,530 | 4,530 | 4,530 | 4,415 | 8,014 |
| November 11, 2025 | 4,415 | 4,455 | 4,455 | 4,490 | 4,390 | 14,768 |
| November 10, 2025 | 4,410 | 4,455 | 4,455 | 4,490 | 4,410 | 19,719 |
| November 07, 2025 | 4,405 | 4,410 | 4,410 | 4,455 | 4,350 | 9,224 |
| November 06, 2025 | 4,440 | 4,435 | 4,435 | 4,450 | 4,315 | 10,748 |
| November 05, 2025 | 4,560 | 4,395 | 4,395 | 4,560 | 4,250 | 14,344 |
| November 04, 2025 | 4,470 | 4,450 | 4,450 | 4,525 | 4,400 | 6,630 |
| November 03, 2025 | 4,590 | 4,470 | 4,470 | 4,590 | 4,465 | 21,877 |
| October 31, 2025 | 4,665 | 4,530 | 4,530 | 4,665 | 4,530 | 24,742 |
| October 30, 2025 | 4,695 | 4,665 | 4,665 | 4,780 | 4,640 | 31,409 |
| October 29, 2025 | 4,825 | 4,750 | 4,750 | 4,825 | 4,745 | 11,944 |
| October 28, 2025 | 4,805 | 4,820 | 4,820 | 4,835 | 4,730 | 25,148 |
| October 27, 2025 | 4,840 | 4,805 | 4,805 | 4,860 | 4,745 | 41,813 |
| October 24, 2025 | 4,865 | 4,840 | 4,840 | 4,890 | 4,815 | 14,041 |
| October 23, 2025 | 4,855 | 4,895 | 4,895 | 4,895 | 4,845 | 5,854 |
| October 22, 2025 | 4,900 | 4,900 | 4,900 | 4,905 | 4,850 | 13,108 |
| October 21, 2025 | 4,820 | 4,905 | 4,905 | 4,950 | 4,820 | 24,790 |
| October 20, 2025 | 4,860 | 4,855 | 4,855 | 4,965 | 4,765 | 16,607 |