3,130.00
+5(+0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,125 | 3,130 | 3,130 | 3,180 | 3,080 | 181,559 |
| January 13, 2026 | 3,130 | 3,125 | 3,125 | 3,145 | 3,000 | 157,602 |
| January 12, 2026 | 3,055 | 3,130 | 3,130 | 3,170 | 3,055 | 340,770 |
| January 09, 2026 | 3,000 | 3,030 | 3,030 | 3,065 | 2,965 | 136,263 |
| January 08, 2026 | 3,070 | 3,000 | 3,000 | 3,110 | 3,000 | 164,563 |
| January 07, 2026 | 3,180 | 3,100 | 3,100 | 3,205 | 3,065 | 146,945 |
| January 06, 2026 | 3,240 | 3,180 | 3,180 | 3,240 | 3,140 | 194,734 |
| January 05, 2026 | 3,115 | 3,170 | 3,170 | 3,220 | 3,115 | 211,445 |
| January 02, 2026 | 3,085 | 3,100 | 3,100 | 3,140 | 3,040 | 121,461 |
| December 30, 2025 | 3,080 | 3,055 | 3,055 | 3,105 | 3,045 | 79,395 |
| December 29, 2025 | 3,035 | 3,080 | 3,080 | 3,095 | 3,020 | 98,618 |
| December 26, 2025 | 3,065 | 3,030 | 3,015 | 3,100 | 3,030 | 117,016 |
| December 24, 2025 | 3,075 | 3,065 | 3,065 | 3,095 | 3,050 | 68,620 |
| December 23, 2025 | 3,130 | 3,080 | 3,080 | 3,160 | 3,060 | 99,020 |
| December 22, 2025 | 3,115 | 3,155 | 3,155 | 3,210 | 3,110 | 145,940 |
| December 19, 2025 | 3,010 | 3,095 | 3,095 | 3,110 | 3,010 | 122,501 |
| December 18, 2025 | 3,030 | 3,010 | 3,010 | 3,060 | 3,000 | 109,123 |
| December 17, 2025 | 3,060 | 3,070 | 3,070 | 3,090 | 3,040 | 94,175 |
| December 16, 2025 | 3,110 | 3,055 | 3,055 | 3,120 | 3,040 | 148,954 |
| December 15, 2025 | 3,170 | 3,125 | 3,125 | 3,195 | 3,115 | 165,397 |
| December 12, 2025 | 3,090 | 3,220 | 3,220 | 3,230 | 3,085 | 288,943 |
| December 11, 2025 | 3,055 | 3,090 | 3,090 | 3,135 | 3,050 | 175,288 |
| December 10, 2025 | 3,075 | 3,050 | 3,050 | 3,100 | 3,035 | 97,617 |
| December 09, 2025 | 3,075 | 3,075 | 3,075 | 3,100 | 3,060 | 64,359 |
| December 08, 2025 | 3,150 | 3,100 | 3,100 | 3,155 | 3,075 | 152,115 |
| December 05, 2025 | 3,080 | 3,145 | 3,145 | 3,170 | 3,080 | 173,154 |
| December 04, 2025 | 3,110 | 3,080 | 3,080 | 3,160 | 3,070 | 145,260 |
| December 03, 2025 | 3,070 | 3,100 | 3,100 | 3,145 | 3,040 | 169,930 |
| December 02, 2025 | 3,070 | 3,025 | 3,025 | 3,070 | 3,010 | 64,269 |
| December 01, 2025 | 3,100 | 3,055 | 3,055 | 3,125 | 2,980 | 87,257 |
| November 28, 2025 | 3,055 | 3,100 | 3,100 | 3,120 | 3,050 | 99,218 |
| November 27, 2025 | 3,060 | 3,055 | 3,055 | 3,130 | 3,045 | 82,733 |
| November 26, 2025 | 2,955 | 3,050 | 3,050 | 3,070 | 2,955 | 91,445 |
| November 25, 2025 | 2,965 | 2,955 | 2,955 | 3,035 | 2,950 | 95,480 |
| November 24, 2025 | 2,975 | 2,955 | 2,955 | 3,010 | 2,910 | 94,251 |
| November 21, 2025 | 3,040 | 2,940 | 2,940 | 3,040 | 2,940 | 167,070 |
| November 20, 2025 | 2,980 | 3,100 | 3,100 | 3,115 | 2,980 | 107,899 |
| November 19, 2025 | 2,955 | 2,980 | 2,980 | 3,015 | 2,895 | 120,109 |
| November 18, 2025 | 3,035 | 2,960 | 2,960 | 3,085 | 2,950 | 224,532 |
| November 17, 2025 | 3,060 | 3,060 | 3,060 | 3,100 | 3,035 | 122,151 |
| November 14, 2025 | 3,125 | 3,050 | 3,050 | 3,130 | 3,050 | 201,637 |
| November 13, 2025 | 3,100 | 3,170 | 3,170 | 3,180 | 3,100 | 186,639 |
| November 12, 2025 | 3,130 | 3,145 | 3,145 | 3,160 | 3,110 | 122,416 |
| November 11, 2025 | 3,255 | 3,120 | 3,120 | 3,290 | 3,090 | 273,560 |
| November 10, 2025 | 3,200 | 3,250 | 3,250 | 3,265 | 3,170 | 92,924 |
| November 07, 2025 | 3,220 | 3,195 | 3,195 | 3,315 | 3,130 | 207,677 |
| November 06, 2025 | 3,320 | 3,260 | 3,260 | 3,400 | 3,220 | 286,553 |
| November 05, 2025 | 3,405 | 3,300 | 3,300 | 3,405 | 3,175 | 429,909 |
| November 04, 2025 | 3,455 | 3,415 | 3,415 | 3,505 | 3,400 | 266,971 |
| November 03, 2025 | 3,455 | 3,455 | 3,455 | 3,515 | 3,440 | 219,778 |
| October 31, 2025 | 3,515 | 3,440 | 3,440 | 3,545 | 3,435 | 335,791 |
| October 30, 2025 | 3,765 | 3,540 | 3,540 | 3,815 | 3,525 | 558,814 |
| October 29, 2025 | 3,735 | 3,695 | 3,695 | 3,835 | 3,645 | 661,982 |
| October 28, 2025 | 3,680 | 3,650 | 3,650 | 3,765 | 3,625 | 333,891 |
| October 27, 2025 | 3,705 | 3,680 | 3,680 | 3,745 | 3,635 | 348,101 |
| October 24, 2025 | 3,560 | 3,670 | 3,670 | 3,750 | 3,525 | 607,989 |
| October 23, 2025 | 3,575 | 3,515 | 3,515 | 3,590 | 3,495 | 183,620 |
| October 22, 2025 | 3,570 | 3,585 | 3,585 | 3,592 | 3,470 | 248,850 |
| October 21, 2025 | 3,630 | 3,615 | 3,615 | 3,765 | 3,580 | 457,331 |
| October 20, 2025 | 3,670 | 3,600 | 3,600 | 3,690 | 3,555 | 187,422 |