3,845.00
-20(-0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,900 | 3,865 | 3,865 | 3,935 | 3,840 | 677,972 |
| January 13, 2026 | 3,970 | 3,955 | 3,955 | 3,970 | 3,865 | 1.01M |
| January 12, 2026 | 4,130 | 3,970 | 3,970 | 4,200 | 3,900 | 1.41M |
| January 09, 2026 | 4,255 | 4,065 | 4,065 | 4,400 | 3,980 | 3.79M |
| January 08, 2026 | 4,085 | 4,060 | 4,060 | 4,170 | 4,010 | 477,962 |
| January 07, 2026 | 4,135 | 4,045 | 4,045 | 4,190 | 4,000 | 528,874 |
| January 06, 2026 | 4,200 | 4,185 | 4,185 | 4,215 | 4,125 | 405,509 |
| January 05, 2026 | 4,100 | 4,190 | 4,190 | 4,190 | 4,035 | 637,100 |
| January 02, 2026 | 3,925 | 4,000 | 4,000 | 4,035 | 3,905 | 357,680 |
| December 30, 2025 | 3,955 | 3,880 | 3,880 | 3,955 | 3,850 | 304,509 |
| December 29, 2025 | 3,835 | 3,955 | 3,955 | 4,165 | 3,800 | 1.1M |
| December 26, 2025 | 3,895 | 3,795 | 3,795 | 3,920 | 3,785 | 305,612 |
| December 24, 2025 | 3,960 | 3,885 | 3,885 | 3,975 | 3,835 | 202,739 |
| December 23, 2025 | 4,075 | 3,950 | 3,950 | 4,105 | 3,915 | 327,755 |
| December 22, 2025 | 3,910 | 4,040 | 4,040 | 4,050 | 3,910 | 454,338 |
| December 19, 2025 | 3,755 | 3,880 | 3,880 | 3,925 | 3,755 | 291,078 |
| December 18, 2025 | 3,760 | 3,750 | 3,750 | 3,795 | 3,710 | 144,043 |
| December 17, 2025 | 3,875 | 3,790 | 3,790 | 3,875 | 3,775 | 202,509 |
| December 16, 2025 | 3,970 | 3,845 | 3,845 | 3,970 | 3,815 | 254,322 |
| December 15, 2025 | 3,945 | 3,970 | 3,970 | 4,035 | 3,890 | 403,329 |
| December 12, 2025 | 3,850 | 3,955 | 3,955 | 4,000 | 3,850 | 558,395 |
| December 11, 2025 | 3,815 | 3,850 | 3,850 | 3,870 | 3,805 | 230,005 |
| December 10, 2025 | 3,870 | 3,810 | 3,810 | 3,875 | 3,800 | 181,216 |
| December 09, 2025 | 3,880 | 3,875 | 3,875 | 3,925 | 3,850 | 171,539 |
| December 08, 2025 | 3,900 | 3,900 | 3,900 | 3,930 | 3,850 | 235,954 |
| December 05, 2025 | 3,910 | 3,895 | 3,895 | 3,935 | 3,845 | 238,344 |
| December 04, 2025 | 3,975 | 3,910 | 3,910 | 4,005 | 3,865 | 262,232 |
| December 03, 2025 | 4,000 | 3,965 | 3,965 | 4,005 | 3,925 | 199,839 |
| December 02, 2025 | 3,870 | 3,965 | 3,965 | 3,970 | 3,855 | 224,334 |
| December 01, 2025 | 4,030 | 3,905 | 3,905 | 4,045 | 3,890 | 283,010 |
| November 28, 2025 | 3,940 | 4,030 | 4,030 | 4,050 | 3,930 | 231,796 |
| November 27, 2025 | 3,970 | 3,920 | 3,920 | 3,985 | 3,910 | 150,105 |
| November 26, 2025 | 3,900 | 3,955 | 3,955 | 3,955 | 3,855 | 219,260 |
| November 25, 2025 | 3,870 | 3,880 | 3,880 | 3,935 | 3,825 | 204,712 |
| November 24, 2025 | 3,850 | 3,860 | 3,860 | 3,950 | 3,700 | 438,013 |
| November 21, 2025 | 3,950 | 3,815 | 3,815 | 3,950 | 3,780 | 377,231 |
| November 20, 2025 | 3,915 | 3,990 | 3,990 | 4,020 | 3,915 | 222,949 |
| November 19, 2025 | 3,945 | 3,910 | 3,910 | 4,010 | 3,855 | 260,091 |
| November 18, 2025 | 4,000 | 3,915 | 3,915 | 4,075 | 3,870 | 318,811 |
| November 17, 2025 | 3,975 | 4,030 | 4,030 | 4,065 | 3,940 | 257,051 |
| November 14, 2025 | 3,985 | 3,965 | 3,965 | 4,095 | 3,930 | 369,393 |
| November 13, 2025 | 3,995 | 4,040 | 4,040 | 4,055 | 3,965 | 329,431 |
| November 12, 2025 | 4,130 | 4,020 | 4,020 | 4,155 | 3,955 | 710,273 |
| November 11, 2025 | 4,245 | 4,120 | 4,120 | 4,295 | 4,090 | 386,269 |
| November 10, 2025 | 4,145 | 4,220 | 4,220 | 4,245 | 4,110 | 263,609 |
| November 07, 2025 | 4,240 | 4,150 | 4,150 | 4,265 | 4,100 | 598,935 |
| November 06, 2025 | 4,405 | 4,305 | 4,305 | 4,485 | 4,260 | 459,524 |
| November 05, 2025 | 4,575 | 4,335 | 4,335 | 4,580 | 4,200 | 1.07M |
| November 04, 2025 | 4,730 | 4,575 | 4,575 | 4,730 | 4,555 | 537,478 |
| November 03, 2025 | 4,645 | 4,730 | 4,730 | 4,860 | 4,630 | 643,970 |
| October 31, 2025 | 4,710 | 4,630 | 4,630 | 4,735 | 4,605 | 684,280 |
| October 30, 2025 | 4,800 | 4,775 | 4,775 | 5,150 | 4,705 | 2.36M |
| October 29, 2025 | 4,850 | 4,695 | 4,695 | 4,870 | 4,690 | 529,099 |
| October 28, 2025 | 4,800 | 4,750 | 4,750 | 4,850 | 4,720 | 463,519 |
| October 27, 2025 | 4,980 | 4,795 | 4,795 | 5,010 | 4,695 | 1.31M |
| October 24, 2025 | 5,030 | 4,945 | 4,945 | 5,100 | 4,840 | 1.56M |
| October 23, 2025 | 4,700 | 4,945 | 4,945 | 5,150 | 4,660 | 3.96M |
| October 22, 2025 | 4,865 | 4,690 | 4,690 | 4,870 | 4,585 | 661,115 |
| October 21, 2025 | 4,655 | 4,800 | 4,800 | 4,890 | 4,645 | 1.63M |
| October 20, 2025 | 4,410 | 4,600 | 4,600 | 4,645 | 4,380 | 848,091 |