3,785.00
+10(+0.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,775 | 3,785 | 3,785 | 3,835 | 3,775 | 79,359 |
| January 13, 2026 | 3,700 | 3,775 | 3,775 | 3,780 | 3,680 | 238,678 |
| January 12, 2026 | 3,650 | 3,690 | 3,690 | 3,700 | 3,625 | 54,007 |
| January 09, 2026 | 3,610 | 3,645 | 3,645 | 3,655 | 3,580 | 51,279 |
| January 08, 2026 | 3,685 | 3,575 | 3,575 | 3,685 | 3,575 | 67,775 |
| January 07, 2026 | 3,725 | 3,675 | 3,675 | 3,750 | 3,630 | 88,029 |
| January 06, 2026 | 3,655 | 3,725 | 3,725 | 3,745 | 3,655 | 158,813 |
| January 05, 2026 | 3,695 | 3,655 | 3,655 | 3,720 | 3,645 | 38,460 |
| January 02, 2026 | 3,560 | 3,690 | 3,690 | 3,825 | 3,520 | 211,894 |
| December 30, 2025 | 3,650 | 3,610 | 3,610 | 3,705 | 3,585 | 86,828 |
| December 29, 2025 | 3,640 | 3,650 | 3,650 | 3,670 | 3,585 | 43,553 |
| December 26, 2025 | 3,615 | 3,670 | 3,670 | 3,675 | 3,605 | 45,478 |
| December 24, 2025 | 3,665 | 3,615 | 3,615 | 3,670 | 3,605 | 54,700 |
| December 23, 2025 | 3,640 | 3,670 | 3,670 | 3,675 | 3,635 | 45,795 |
| December 22, 2025 | 3,645 | 3,670 | 3,670 | 3,700 | 3,640 | 95,067 |
| December 19, 2025 | 3,635 | 3,640 | 3,640 | 3,660 | 3,625 | 37,160 |
| December 18, 2025 | 3,610 | 3,635 | 3,635 | 3,635 | 3,590 | 18,778 |
| December 17, 2025 | 3,635 | 3,635 | 3,635 | 3,665 | 3,620 | 45,042 |
| December 16, 2025 | 3,675 | 3,635 | 3,635 | 3,675 | 3,610 | 32,631 |
| December 15, 2025 | 3,620 | 3,670 | 3,670 | 3,680 | 3,610 | 52,410 |
| December 12, 2025 | 3,660 | 3,660 | 3,660 | 3,660 | 3,615 | 73,458 |
| December 11, 2025 | 3,570 | 3,625 | 3,625 | 3,655 | 3,525 | 72,886 |
| December 10, 2025 | 3,530 | 3,555 | 3,555 | 3,560 | 3,520 | 24,569 |
| December 09, 2025 | 3,575 | 3,550 | 3,550 | 3,580 | 3,520 | 58,047 |
| December 08, 2025 | 3,690 | 3,600 | 3,600 | 3,690 | 3,560 | 90,250 |
| December 05, 2025 | 3,590 | 3,685 | 3,685 | 3,740 | 3,570 | 228,024 |
| December 04, 2025 | 3,580 | 3,580 | 3,580 | 3,590 | 3,540 | 50,734 |
| December 03, 2025 | 3,525 | 3,575 | 3,575 | 3,580 | 3,495 | 55,079 |
| December 02, 2025 | 3,535 | 3,505 | 3,505 | 3,545 | 3,490 | 59,554 |
| December 01, 2025 | 3,535 | 3,520 | 3,520 | 3,550 | 3,505 | 30,877 |
| November 28, 2025 | 3,510 | 3,535 | 3,535 | 3,555 | 3,510 | 31,494 |
| November 27, 2025 | 3,535 | 3,540 | 3,540 | 3,545 | 3,500 | 29,384 |
| November 26, 2025 | 3,600 | 3,535 | 3,535 | 3,630 | 3,520 | 120,788 |
| November 25, 2025 | 3,650 | 3,600 | 3,600 | 3,650 | 3,570 | 39,433 |
| November 24, 2025 | 3,610 | 3,605 | 3,605 | 3,670 | 3,595 | 86,794 |
| November 21, 2025 | 3,520 | 3,620 | 3,620 | 3,675 | 3,485 | 243,408 |
| November 20, 2025 | 3,470 | 3,520 | 3,520 | 3,540 | 3,470 | 58,986 |
| November 19, 2025 | 3,470 | 3,500 | 3,500 | 3,510 | 3,440 | 44,702 |
| November 18, 2025 | 3,500 | 3,470 | 3,470 | 3,530 | 3,460 | 74,571 |
| November 17, 2025 | 3,495 | 3,530 | 3,530 | 3,535 | 3,475 | 80,428 |
| November 14, 2025 | 3,405 | 3,490 | 3,490 | 3,515 | 3,390 | 74,961 |
| November 13, 2025 | 3,430 | 3,430 | 3,430 | 3,455 | 3,415 | 21,645 |
| November 12, 2025 | 3,390 | 3,430 | 3,430 | 3,430 | 3,380 | 30,530 |
| November 11, 2025 | 3,420 | 3,390 | 3,390 | 3,440 | 3,385 | 38,846 |
| November 10, 2025 | 3,390 | 3,420 | 3,420 | 3,445 | 3,390 | 37,317 |
| November 07, 2025 | 3,375 | 3,380 | 3,380 | 3,380 | 3,310 | 42,054 |
| November 06, 2025 | 3,335 | 3,365 | 3,365 | 3,375 | 3,325 | 28,329 |
| November 05, 2025 | 3,325 | 3,335 | 3,335 | 3,360 | 3,280 | 59,901 |
| November 04, 2025 | 3,320 | 3,325 | 3,325 | 3,375 | 3,300 | 95,488 |
| November 03, 2025 | 3,395 | 3,360 | 3,360 | 3,430 | 3,360 | 77,012 |
| October 31, 2025 | 3,430 | 3,430 | 3,430 | 3,445 | 3,405 | 31,591 |
| October 30, 2025 | 3,475 | 3,430 | 3,430 | 3,475 | 3,420 | 49,626 |
| October 29, 2025 | 3,490 | 3,475 | 3,475 | 3,490 | 3,440 | 55,898 |
| October 28, 2025 | 3,490 | 3,480 | 3,480 | 3,490 | 3,440 | 47,647 |
| October 27, 2025 | 3,420 | 3,455 | 3,455 | 3,470 | 3,420 | 66,430 |
| October 24, 2025 | 3,405 | 3,420 | 3,420 | 3,435 | 3,400 | 35,941 |
| October 23, 2025 | 3,405 | 3,415 | 3,415 | 3,430 | 3,385 | 32,549 |
| October 22, 2025 | 3,380 | 3,400 | 3,400 | 3,400 | 3,335 | 66,703 |
| October 21, 2025 | 3,375 | 3,360 | 3,360 | 3,415 | 3,360 | 39,614 |
| October 20, 2025 | 3,380 | 3,375 | 3,375 | 3,380 | 3,340 | 40,598 |
