3,400.00
+60(+1.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,310 | 3,400 | 3,400 | 3,430 | 3,300 | 94,661 |
| January 13, 2026 | 3,345 | 3,340 | 3,340 | 3,380 | 3,300 | 77,904 |
| January 12, 2026 | 3,290 | 3,345 | 3,345 | 3,355 | 3,280 | 50,093 |
| January 09, 2026 | 3,240 | 3,325 | 3,325 | 3,355 | 3,240 | 70,414 |
| January 08, 2026 | 3,315 | 3,255 | 3,255 | 3,345 | 3,255 | 118,315 |
| January 07, 2026 | 3,460 | 3,310 | 3,310 | 3,470 | 3,305 | 198,504 |
| January 06, 2026 | 3,490 | 3,465 | 3,465 | 3,520 | 3,455 | 173,887 |
| January 05, 2026 | 3,610 | 3,520 | 3,520 | 3,665 | 3,485 | 234,793 |
| January 02, 2026 | 3,620 | 3,610 | 3,610 | 3,660 | 3,610 | 108,327 |
| December 30, 2025 | 3,670 | 3,620 | 3,620 | 3,670 | 3,615 | 81,277 |
| December 29, 2025 | 3,750 | 3,670 | 3,670 | 3,815 | 3,640 | 180,956 |
| December 26, 2025 | 3,850 | 3,835 | 3,635 | 3,855 | 3,760 | 132,204 |
| December 24, 2025 | 3,840 | 3,855 | 3,855 | 3,860 | 3,775 | 67,061 |
| December 23, 2025 | 3,890 | 3,845 | 3,845 | 3,920 | 3,835 | 76,591 |
| December 22, 2025 | 3,870 | 3,900 | 3,900 | 3,930 | 3,870 | 67,387 |
| December 19, 2025 | 3,830 | 3,870 | 3,870 | 3,915 | 3,800 | 93,488 |
| December 18, 2025 | 3,830 | 3,825 | 3,825 | 3,830 | 3,775 | 79,270 |
| December 17, 2025 | 3,800 | 3,830 | 3,830 | 3,855 | 3,770 | 114,910 |
| December 16, 2025 | 3,845 | 3,805 | 3,805 | 3,865 | 3,765 | 66,058 |
| December 15, 2025 | 3,810 | 3,805 | 3,805 | 3,840 | 3,750 | 136,211 |
| December 12, 2025 | 3,795 | 3,780 | 3,780 | 3,795 | 3,760 | 66,439 |
| December 11, 2025 | 3,790 | 3,750 | 3,750 | 3,810 | 3,735 | 138,150 |
| December 10, 2025 | 3,770 | 3,720 | 3,720 | 3,795 | 3,720 | 172,572 |
| December 09, 2025 | 3,845 | 3,770 | 3,770 | 3,845 | 3,750 | 125,234 |
| December 08, 2025 | 3,910 | 3,845 | 3,845 | 3,910 | 3,820 | 104,575 |
| December 05, 2025 | 3,885 | 3,910 | 3,910 | 3,920 | 3,820 | 53,669 |
| December 04, 2025 | 3,985 | 3,815 | 3,815 | 4,000 | 3,805 | 155,933 |
| December 03, 2025 | 3,935 | 3,965 | 3,965 | 3,965 | 3,935 | 35,797 |
| December 02, 2025 | 3,925 | 3,945 | 3,945 | 4,015 | 3,925 | 70,718 |
| December 01, 2025 | 3,865 | 3,925 | 3,925 | 3,930 | 3,860 | 61,808 |
| November 28, 2025 | 3,810 | 3,860 | 3,860 | 3,860 | 3,810 | 39,980 |
| November 27, 2025 | 3,805 | 3,830 | 3,830 | 3,840 | 3,800 | 40,499 |
| November 26, 2025 | 3,765 | 3,810 | 3,810 | 3,835 | 3,760 | 65,017 |
| November 25, 2025 | 3,745 | 3,750 | 3,750 | 3,800 | 3,720 | 68,075 |
| November 24, 2025 | 3,690 | 3,750 | 3,750 | 3,765 | 3,685 | 64,291 |
| November 21, 2025 | 3,795 | 3,690 | 3,690 | 3,795 | 3,665 | 112,904 |
| November 20, 2025 | 3,780 | 3,795 | 3,795 | 3,835 | 3,725 | 50,176 |
| November 19, 2025 | 3,695 | 3,780 | 3,780 | 3,805 | 3,695 | 110,454 |
| November 18, 2025 | 3,865 | 3,720 | 3,720 | 3,865 | 3,720 | 128,698 |
| November 17, 2025 | 3,965 | 3,845 | 3,845 | 3,970 | 3,835 | 115,209 |
| November 14, 2025 | 3,980 | 3,935 | 3,935 | 4,010 | 3,910 | 66,109 |
| November 13, 2025 | 3,975 | 3,975 | 3,975 | 4,020 | 3,965 | 68,440 |
| November 12, 2025 | 3,860 | 3,970 | 3,970 | 3,975 | 3,825 | 74,294 |
| November 11, 2025 | 3,885 | 3,855 | 3,855 | 3,930 | 3,840 | 79,853 |
| November 10, 2025 | 3,755 | 3,890 | 3,890 | 3,900 | 3,725 | 92,851 |
| November 07, 2025 | 3,885 | 3,725 | 3,725 | 3,890 | 3,665 | 197,081 |
| November 06, 2025 | 3,900 | 3,925 | 3,925 | 3,950 | 3,855 | 41,244 |
| November 05, 2025 | 3,900 | 3,855 | 3,855 | 3,900 | 3,795 | 129,074 |
| November 04, 2025 | 3,920 | 3,915 | 3,915 | 3,940 | 3,865 | 183,195 |
| November 03, 2025 | 4,000 | 3,930 | 3,930 | 4,000 | 3,930 | 192,739 |
| October 31, 2025 | 4,100 | 3,990 | 3,990 | 4,120 | 3,970 | 284,894 |
| October 30, 2025 | 4,055 | 4,105 | 4,105 | 4,130 | 4,040 | 323,745 |
| October 29, 2025 | 4,000 | 4,045 | 4,045 | 4,125 | 3,970 | 218,550 |
| October 28, 2025 | 4,000 | 3,955 | 3,955 | 4,030 | 3,955 | 120,994 |
| October 27, 2025 | 3,930 | 4,000 | 4,000 | 4,040 | 3,915 | 140,465 |
| October 24, 2025 | 3,925 | 3,930 | 3,930 | 3,980 | 3,905 | 123,068 |
| October 23, 2025 | 3,900 | 3,920 | 3,920 | 3,970 | 3,890 | 127,433 |
| October 22, 2025 | 3,880 | 3,900 | 3,900 | 3,905 | 3,815 | 80,972 |
| October 21, 2025 | 3,905 | 3,875 | 3,875 | 3,950 | 3,845 | 213,738 |
| October 20, 2025 | 3,775 | 3,900 | 3,900 | 3,900 | 3,775 | 106,244 |