3,625.00
+50(+1.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,600 | 3,625 | 3,625 | 3,675 | 3,560 | 16,612 |
| January 13, 2026 | 3,655 | 3,575 | 3,575 | 3,700 | 3,540 | 18,974 |
| January 12, 2026 | 3,600 | 3,605 | 3,605 | 3,640 | 3,550 | 19,685 |
| January 09, 2026 | 3,670 | 3,535 | 3,535 | 3,670 | 3,460 | 48,905 |
| January 08, 2026 | 3,725 | 3,605 | 3,605 | 3,775 | 3,600 | 48,234 |
| January 07, 2026 | 3,795 | 3,730 | 3,730 | 3,815 | 3,675 | 38,903 |
| January 06, 2026 | 3,995 | 3,780 | 3,780 | 4,040 | 3,765 | 78,498 |
| January 05, 2026 | 3,830 | 3,940 | 3,940 | 4,005 | 3,805 | 47,899 |
| January 02, 2026 | 3,790 | 3,870 | 3,870 | 3,980 | 3,750 | 37,261 |
| December 30, 2025 | 3,900 | 3,820 | 3,820 | 3,915 | 3,750 | 42,592 |
| December 29, 2025 | 3,700 | 3,900 | 3,900 | 3,985 | 3,685 | 158,730 |
| December 26, 2025 | 3,695 | 3,640 | 3,640 | 3,695 | 3,615 | 46,707 |
| December 24, 2025 | 3,695 | 3,695 | 3,695 | 3,720 | 3,665 | 19,282 |
| December 23, 2025 | 3,760 | 3,695 | 3,695 | 3,780 | 3,680 | 24,873 |
| December 22, 2025 | 3,720 | 3,755 | 3,755 | 3,930 | 3,720 | 118,080 |
| December 19, 2025 | 3,730 | 3,675 | 3,675 | 3,750 | 3,660 | 42,400 |
| December 18, 2025 | 3,580 | 3,680 | 3,680 | 3,735 | 3,580 | 45,793 |
| December 17, 2025 | 3,705 | 3,700 | 3,700 | 3,770 | 3,655 | 32,468 |
| December 16, 2025 | 3,755 | 3,680 | 3,680 | 3,935 | 3,675 | 113,585 |
| December 15, 2025 | 3,865 | 3,790 | 3,790 | 3,865 | 3,705 | 74,646 |
| December 12, 2025 | 3,575 | 3,865 | 3,865 | 3,930 | 3,570 | 296,448 |
| December 11, 2025 | 3,615 | 3,600 | 3,600 | 3,660 | 3,545 | 28,389 |
| December 10, 2025 | 3,620 | 3,570 | 3,570 | 3,670 | 3,570 | 30,717 |
| December 09, 2025 | 3,660 | 3,640 | 3,640 | 3,660 | 3,590 | 19,561 |
| December 08, 2025 | 3,680 | 3,620 | 3,620 | 3,690 | 3,605 | 28,981 |
| December 05, 2025 | 3,615 | 3,680 | 3,680 | 3,685 | 3,555 | 34,751 |
| December 04, 2025 | 3,690 | 3,615 | 3,615 | 3,700 | 3,580 | 41,832 |
| December 03, 2025 | 3,695 | 3,690 | 3,690 | 3,695 | 3,615 | 28,553 |
| December 02, 2025 | 3,635 | 3,695 | 3,695 | 3,740 | 3,630 | 26,255 |
| December 01, 2025 | 3,820 | 3,675 | 3,675 | 3,820 | 3,675 | 61,857 |
| November 28, 2025 | 3,815 | 3,805 | 3,805 | 3,960 | 3,760 | 32,403 |
| November 27, 2025 | 3,830 | 3,800 | 3,800 | 3,970 | 3,755 | 90,358 |
| November 26, 2025 | 3,805 | 3,830 | 3,830 | 3,910 | 3,740 | 42,602 |
| November 25, 2025 | 3,715 | 3,810 | 3,810 | 3,900 | 3,680 | 63,890 |
| November 24, 2025 | 3,725 | 3,715 | 3,715 | 3,800 | 3,600 | 59,067 |
| November 21, 2025 | 3,770 | 3,715 | 3,715 | 3,860 | 3,700 | 117,881 |
| November 20, 2025 | 3,575 | 3,860 | 3,860 | 4,395 | 3,560 | 2.25M |
| November 19, 2025 | 3,520 | 3,510 | 3,510 | 3,635 | 3,455 | 18,108 |
| November 18, 2025 | 3,630 | 3,530 | 3,530 | 3,720 | 3,510 | 39,397 |
| November 17, 2025 | 3,700 | 3,675 | 3,675 | 3,725 | 3,630 | 12,391 |
| November 14, 2025 | 3,620 | 3,630 | 3,630 | 3,750 | 3,620 | 59,504 |
| November 13, 2025 | 3,950 | 3,805 | 3,805 | 3,950 | 3,740 | 82,249 |
| November 12, 2025 | 3,960 | 3,945 | 3,945 | 4,090 | 3,925 | 54,772 |
| November 11, 2025 | 4,120 | 3,975 | 3,975 | 4,205 | 3,930 | 57,447 |
| November 10, 2025 | 4,055 | 4,085 | 4,085 | 4,085 | 3,955 | 48,370 |
| November 07, 2025 | 3,950 | 4,055 | 4,055 | 4,260 | 3,950 | 62,039 |
| November 06, 2025 | 4,250 | 4,065 | 4,065 | 4,250 | 3,960 | 76,941 |
| November 05, 2025 | 4,175 | 4,200 | 4,200 | 4,240 | 3,955 | 170,991 |
| November 04, 2025 | 4,410 | 4,205 | 4,205 | 4,505 | 4,135 | 401,929 |
| November 03, 2025 | 4,115 | 4,400 | 4,400 | 4,835 | 4,100 | 1.85M |
| October 31, 2025 | 3,900 | 4,025 | 4,025 | 4,410 | 3,860 | 691,891 |
| October 30, 2025 | 4,020 | 3,880 | 3,880 | 4,275 | 3,850 | 209,489 |
| October 29, 2025 | 3,785 | 3,945 | 3,945 | 4,335 | 3,770 | 761,659 |
| October 28, 2025 | 3,800 | 3,790 | 3,790 | 4,170 | 3,720 | 186,674 |
| October 27, 2025 | 3,920 | 3,770 | 3,770 | 3,920 | 3,760 | 15,940 |
| October 24, 2025 | 3,800 | 3,810 | 3,810 | 4,000 | 3,720 | 63,915 |
| October 23, 2025 | 3,765 | 3,770 | 3,770 | 3,950 | 3,700 | 28,304 |
| October 22, 2025 | 3,750 | 3,765 | 3,765 | 3,790 | 3,690 | 7,603 |
| October 21, 2025 | 3,810 | 3,725 | 3,725 | 3,810 | 3,715 | 25,294 |
| October 20, 2025 | 3,800 | 3,810 | 3,810 | 3,845 | 3,650 | 19,377 |