3,955.00
-5(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,970 | 3,960 | 3,960 | 4,035 | 3,940 | 166,225 |
| January 12, 2026 | 3,970 | 4,010 | 4,010 | 4,055 | 3,970 | 249,182 |
| January 09, 2026 | 3,900 | 3,990 | 3,990 | 4,010 | 3,830 | 441,474 |
| January 08, 2026 | 3,915 | 3,825 | 3,825 | 3,915 | 3,820 | 423,126 |
| January 07, 2026 | 4,020 | 3,915 | 3,915 | 4,045 | 3,905 | 547,175 |
| January 06, 2026 | 4,135 | 4,040 | 4,040 | 4,155 | 4,025 | 195,108 |
| January 05, 2026 | 4,100 | 4,100 | 4,100 | 4,265 | 4,075 | 505,131 |
| January 02, 2026 | 4,005 | 4,005 | 4,005 | 4,010 | 3,965 | 201,713 |
| December 30, 2025 | 4,020 | 4,005 | 4,005 | 4,050 | 3,990 | 147,662 |
| December 29, 2025 | 4,075 | 4,050 | 4,050 | 4,105 | 4,010 | 179,906 |
| December 26, 2025 | 4,080 | 4,100 | 4,100 | 4,110 | 4,040 | 222,915 |
| December 24, 2025 | 4,055 | 4,075 | 4,075 | 4,100 | 4,035 | 137,352 |
| December 23, 2025 | 4,060 | 4,055 | 4,055 | 4,095 | 4,040 | 181,302 |
| December 22, 2025 | 4,040 | 4,095 | 4,095 | 4,100 | 4,040 | 231,461 |
| December 19, 2025 | 3,980 | 4,030 | 4,030 | 4,065 | 3,980 | 175,567 |
| December 18, 2025 | 4,000 | 4,000 | 4,000 | 4,015 | 3,975 | 105,318 |
| December 17, 2025 | 4,000 | 4,030 | 4,030 | 4,085 | 4,000 | 167,963 |
| December 16, 2025 | 4,045 | 4,010 | 4,010 | 4,060 | 3,970 | 289,731 |
| December 15, 2025 | 4,115 | 4,070 | 4,070 | 4,115 | 4,055 | 125,176 |
| December 12, 2025 | 4,045 | 4,110 | 4,110 | 4,115 | 4,045 | 276,943 |
| December 11, 2025 | 4,000 | 4,035 | 4,035 | 4,090 | 4,000 | 254,218 |
| December 10, 2025 | 4,000 | 4,000 | 4,000 | 4,025 | 3,980 | 77,947 |
| December 09, 2025 | 4,000 | 4,015 | 4,015 | 4,015 | 3,970 | 107,505 |
| December 08, 2025 | 4,070 | 4,005 | 4,005 | 4,075 | 3,990 | 118,352 |
| December 05, 2025 | 3,975 | 4,045 | 4,045 | 4,060 | 3,975 | 147,804 |
| December 04, 2025 | 4,070 | 4,000 | 4,000 | 4,070 | 3,980 | 139,740 |
| December 03, 2025 | 4,065 | 4,040 | 4,040 | 4,095 | 4,035 | 118,581 |
| December 02, 2025 | 4,040 | 4,075 | 4,075 | 4,100 | 4,015 | 148,380 |
| December 01, 2025 | 4,090 | 4,040 | 4,040 | 4,160 | 4,030 | 201,243 |
| November 28, 2025 | 4,030 | 4,060 | 4,060 | 4,095 | 4,015 | 112,834 |
| November 27, 2025 | 4,020 | 4,030 | 4,030 | 4,065 | 4,000 | 69,638 |
| November 26, 2025 | 3,935 | 4,030 | 4,030 | 4,040 | 3,925 | 127,346 |
| November 25, 2025 | 3,945 | 3,935 | 3,935 | 4,040 | 3,915 | 187,318 |
| November 24, 2025 | 3,925 | 3,970 | 3,970 | 3,990 | 3,900 | 156,984 |
| November 21, 2025 | 3,920 | 3,925 | 3,925 | 3,990 | 3,880 | 127,449 |
| November 20, 2025 | 3,890 | 3,990 | 3,990 | 4,010 | 3,890 | 152,456 |
| November 19, 2025 | 3,920 | 3,875 | 3,875 | 3,970 | 3,850 | 163,731 |
| November 18, 2025 | 4,140 | 3,930 | 3,930 | 4,140 | 3,925 | 281,771 |
| November 17, 2025 | 4,020 | 4,140 | 4,140 | 4,200 | 4,005 | 415,584 |
| November 14, 2025 | 4,000 | 3,935 | 3,935 | 4,030 | 3,935 | 147,394 |
| November 13, 2025 | 4,070 | 4,030 | 4,030 | 4,120 | 3,980 | 224,553 |
| November 12, 2025 | 3,990 | 4,080 | 4,080 | 4,100 | 3,990 | 135,204 |
| November 11, 2025 | 4,005 | 4,010 | 4,010 | 4,055 | 3,965 | 199,158 |
| November 10, 2025 | 3,860 | 4,005 | 4,005 | 4,005 | 3,855 | 168,223 |
| November 07, 2025 | 3,890 | 3,850 | 3,850 | 3,915 | 3,810 | 298,037 |
| November 06, 2025 | 3,970 | 3,940 | 3,940 | 3,990 | 3,865 | 178,104 |
| November 05, 2025 | 4,000 | 3,935 | 3,935 | 4,010 | 3,820 | 398,256 |
| November 04, 2025 | 4,060 | 4,000 | 4,000 | 4,065 | 3,990 | 270,898 |
| November 03, 2025 | 4,090 | 4,055 | 4,055 | 4,130 | 4,005 | 341,716 |
| October 31, 2025 | 4,155 | 4,100 | 4,100 | 4,190 | 4,100 | 175,715 |
| October 30, 2025 | 4,300 | 4,155 | 4,155 | 4,330 | 4,135 | 453,249 |
| October 29, 2025 | 4,320 | 4,305 | 4,305 | 4,375 | 4,285 | 193,502 |
| October 28, 2025 | 4,375 | 4,350 | 4,350 | 4,400 | 4,280 | 317,264 |
| October 27, 2025 | 4,490 | 4,365 | 4,365 | 4,525 | 4,330 | 548,621 |
| October 24, 2025 | 4,495 | 4,465 | 4,465 | 4,510 | 4,375 | 732,949 |
| October 23, 2025 | 4,315 | 4,495 | 4,495 | 4,790 | 4,295 | 3.89M |
| October 22, 2025 | 4,080 | 4,290 | 4,290 | 4,340 | 4,065 | 599,799 |
| October 21, 2025 | 4,125 | 4,100 | 4,100 | 4,180 | 4,095 | 216,522 |
| October 20, 2025 | 4,125 | 4,125 | 4,125 | 4,160 | 4,070 | 215,781 |
| October 17, 2025 | 4,150 | 4,125 | 4,125 | 4,210 | 4,085 | 313,019 |