4,815.00
+10(+0.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,805 | 4,815 | 4,815 | 4,820 | 4,755 | 13,975 |
| January 13, 2026 | 4,700 | 4,805 | 4,805 | 4,805 | 4,700 | 26,592 |
| January 12, 2026 | 4,790 | 4,720 | 4,720 | 4,810 | 4,720 | 45,936 |
| January 09, 2026 | 4,820 | 4,800 | 4,800 | 4,870 | 4,760 | 20,171 |
| January 08, 2026 | 5,160 | 4,820 | 4,820 | 5,160 | 4,700 | 45,016 |
| January 07, 2026 | 4,950 | 4,880 | 4,880 | 4,950 | 4,825 | 51,420 |
| January 06, 2026 | 4,965 | 4,950 | 4,950 | 4,980 | 4,925 | 16,451 |
| January 05, 2026 | 4,975 | 4,970 | 4,970 | 4,980 | 4,920 | 44,786 |
| January 02, 2026 | 5,050 | 4,970 | 4,970 | 5,070 | 4,940 | 22,978 |
| December 30, 2025 | 5,010 | 5,040 | 5,040 | 5,135 | 4,945 | 37,582 |
| December 29, 2025 | 5,050 | 5,000 | 5,000 | 5,050 | 4,975 | 33,683 |
| December 26, 2025 | 5,080 | 5,080 | 4,880 | 5,100 | 5,020 | 32,201 |
| December 24, 2025 | 5,080 | 5,050 | 5,050 | 5,110 | 4,995 | 37,003 |
| December 23, 2025 | 5,120 | 5,070 | 5,070 | 5,140 | 5,070 | 50,839 |
| December 22, 2025 | 5,180 | 5,120 | 5,120 | 5,180 | 5,010 | 104,150 |
| December 19, 2025 | 5,250 | 5,180 | 5,180 | 5,640 | 5,120 | 399,607 |
| December 18, 2025 | 5,060 | 5,230 | 5,230 | 5,980 | 5,020 | 1.53M |
| December 17, 2025 | 5,010 | 5,040 | 5,040 | 5,100 | 4,980 | 22,157 |
| December 16, 2025 | 5,120 | 5,010 | 5,010 | 5,350 | 4,985 | 63,697 |
| December 15, 2025 | 5,040 | 5,060 | 5,060 | 5,115 | 5,010 | 7,446 |
| December 12, 2025 | 4,985 | 5,040 | 5,040 | 5,090 | 4,985 | 20,758 |
| December 11, 2025 | 4,990 | 5,040 | 5,040 | 5,060 | 4,975 | 16,974 |
| December 10, 2025 | 5,000 | 4,975 | 4,975 | 5,020 | 4,960 | 17,092 |
| December 09, 2025 | 5,000 | 4,980 | 4,980 | 5,030 | 4,970 | 13,367 |
| December 08, 2025 | 5,050 | 5,020 | 5,020 | 5,110 | 5,000 | 18,856 |
| December 05, 2025 | 4,985 | 5,020 | 5,020 | 5,050 | 4,985 | 13,152 |
| December 04, 2025 | 5,040 | 4,985 | 4,985 | 5,080 | 4,980 | 11,675 |
| December 03, 2025 | 5,000 | 5,030 | 5,030 | 5,050 | 4,970 | 5,668 |
| December 02, 2025 | 4,930 | 4,965 | 4,965 | 4,990 | 4,910 | 9,551 |
| December 01, 2025 | 4,950 | 4,930 | 4,930 | 4,985 | 4,930 | 8,159 |
| November 28, 2025 | 4,955 | 4,950 | 4,950 | 4,970 | 4,905 | 33,911 |
| November 27, 2025 | 4,935 | 4,915 | 4,915 | 4,965 | 4,915 | 2,917 |
| November 26, 2025 | 4,880 | 4,935 | 4,935 | 4,940 | 4,865 | 11,131 |
| November 25, 2025 | 4,955 | 4,880 | 4,880 | 4,975 | 4,875 | 15,742 |
| November 24, 2025 | 4,970 | 4,950 | 4,950 | 5,030 | 4,945 | 11,047 |
| November 21, 2025 | 5,010 | 4,985 | 4,985 | 5,010 | 4,880 | 30,141 |
| November 20, 2025 | 4,945 | 5,010 | 5,010 | 5,080 | 4,930 | 17,972 |
| November 19, 2025 | 4,970 | 4,945 | 4,945 | 4,975 | 4,890 | 18,861 |
| November 18, 2025 | 5,050 | 4,970 | 4,970 | 5,060 | 4,905 | 35,089 |
| November 17, 2025 | 5,130 | 5,030 | 5,030 | 5,140 | 4,980 | 64,135 |
| November 14, 2025 | 5,140 | 5,130 | 5,130 | 5,180 | 5,090 | 17,113 |
| November 13, 2025 | 5,180 | 5,160 | 5,160 | 5,200 | 5,130 | 13,396 |
| November 12, 2025 | 5,060 | 5,180 | 5,180 | 5,220 | 5,050 | 36,889 |
| November 11, 2025 | 5,070 | 5,050 | 5,050 | 5,160 | 5,050 | 16,054 |
| November 10, 2025 | 5,050 | 5,070 | 5,070 | 5,160 | 5,000 | 20,309 |
| November 07, 2025 | 5,000 | 5,050 | 5,050 | 5,050 | 4,950 | 22,523 |
| November 06, 2025 | 5,000 | 5,050 | 5,050 | 5,050 | 4,965 | 21,573 |
| November 05, 2025 | 5,070 | 5,010 | 5,010 | 5,070 | 4,930 | 70,088 |
| November 04, 2025 | 5,060 | 5,070 | 5,070 | 5,120 | 5,000 | 43,552 |
| November 03, 2025 | 5,140 | 5,080 | 5,080 | 5,150 | 5,070 | 35,553 |
| October 31, 2025 | 5,230 | 5,140 | 5,140 | 5,240 | 5,140 | 44,911 |
| October 30, 2025 | 5,280 | 5,240 | 5,240 | 5,310 | 5,220 | 34,298 |
| October 29, 2025 | 5,330 | 5,280 | 5,280 | 5,330 | 5,250 | 39,472 |
| October 28, 2025 | 5,340 | 5,330 | 5,330 | 5,350 | 5,270 | 36,956 |
| October 27, 2025 | 5,350 | 5,340 | 5,340 | 5,370 | 5,290 | 27,013 |
| October 24, 2025 | 5,380 | 5,350 | 5,350 | 5,380 | 5,310 | 21,800 |
| October 23, 2025 | 5,340 | 5,370 | 5,370 | 5,460 | 5,310 | 20,689 |
| October 22, 2025 | 5,310 | 5,330 | 5,330 | 5,350 | 5,250 | 45,686 |
| October 21, 2025 | 5,320 | 5,310 | 5,310 | 5,350 | 5,290 | 26,993 |
| October 20, 2025 | 5,370 | 5,300 | 5,300 | 5,370 | 5,260 | 73,798 |