4,545.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,600 | 4,545 | 4,545 | 4,800 | 4,505 | 1.24M |
| January 13, 2026 | 4,425 | 4,545 | 4,545 | 4,940 | 4,250 | 4.92M |
| January 12, 2026 | 4,670 | 4,415 | 4,415 | 4,670 | 4,335 | 1.69M |
| January 09, 2026 | 4,810 | 4,670 | 4,670 | 4,870 | 4,610 | 1.17M |
| January 08, 2026 | 5,000 | 4,810 | 4,810 | 5,200 | 4,800 | 1.67M |
| January 07, 2026 | 5,350 | 5,000 | 5,000 | 5,750 | 4,890 | 9.55M |
| January 06, 2026 | 4,740 | 4,655 | 4,655 | 4,920 | 4,625 | 1.17M |
| January 05, 2026 | 5,020 | 4,720 | 4,720 | 5,210 | 4,690 | 1.97M |
| January 02, 2026 | 4,880 | 5,010 | 5,010 | 5,150 | 4,880 | 1.56M |
| December 30, 2025 | 5,220 | 4,875 | 4,875 | 5,240 | 4,770 | 2.69M |
| December 29, 2025 | 4,780 | 5,190 | 5,190 | 5,460 | 4,690 | 6.58M |
| December 26, 2025 | 4,260 | 4,690 | 4,640 | 4,865 | 4,255 | 8.36M |
| December 24, 2025 | 4,170 | 4,240 | 4,240 | 4,470 | 4,050 | 3.03M |
| December 23, 2025 | 3,955 | 4,170 | 4,170 | 4,550 | 3,820 | 8.69M |
| December 22, 2025 | 3,705 | 3,955 | 3,955 | 3,980 | 3,690 | 2.44M |
| December 19, 2025 | 3,570 | 3,650 | 3,650 | 3,690 | 3,520 | 625,575 |
| December 18, 2025 | 3,645 | 3,565 | 3,565 | 3,650 | 3,530 | 554,194 |
| December 17, 2025 | 3,555 | 3,650 | 3,650 | 3,795 | 3,555 | 1.74M |
| December 16, 2025 | 3,670 | 3,550 | 3,550 | 3,850 | 3,510 | 2.12M |
| December 15, 2025 | 3,655 | 3,665 | 3,665 | 3,785 | 3,510 | 1.32M |
| December 12, 2025 | 3,715 | 3,655 | 3,655 | 3,790 | 3,655 | 1.26M |
| December 11, 2025 | 3,670 | 3,725 | 3,725 | 4,070 | 3,625 | 9.39M |
| December 10, 2025 | 3,985 | 3,665 | 3,665 | 4,140 | 3,645 | 12.11M |
| December 09, 2025 | 3,225 | 3,855 | 3,855 | 4,200 | 3,225 | 26.98M |
| December 08, 2025 | 3,110 | 3,260 | 3,260 | 3,630 | 3,045 | 10.46M |
| December 05, 2025 | 3,010 | 3,045 | 3,045 | 3,100 | 2,985 | 418,183 |
| December 04, 2025 | 3,035 | 3,010 | 3,010 | 3,080 | 2,980 | 434,975 |
| December 03, 2025 | 3,165 | 3,050 | 3,050 | 3,210 | 3,035 | 951,058 |
| December 02, 2025 | 3,230 | 3,160 | 3,160 | 3,270 | 3,100 | 1.49M |
| December 01, 2025 | 2,870 | 3,330 | 3,330 | 3,580 | 2,820 | 9.2M |
| November 28, 2025 | 2,800 | 2,835 | 2,835 | 2,850 | 2,795 | 33,929 |
| November 27, 2025 | 2,795 | 2,820 | 2,820 | 2,825 | 2,760 | 10,956 |
| November 26, 2025 | 2,800 | 2,805 | 2,805 | 2,820 | 2,780 | 29,761 |
| November 25, 2025 | 2,895 | 2,780 | 2,780 | 2,895 | 2,765 | 54,505 |
| November 24, 2025 | 2,780 | 2,800 | 2,800 | 2,815 | 2,750 | 47,389 |
| November 21, 2025 | 2,800 | 2,790 | 2,790 | 2,800 | 2,765 | 38,346 |
| November 20, 2025 | 2,765 | 2,810 | 2,810 | 2,830 | 2,765 | 47,255 |
| November 19, 2025 | 2,805 | 2,785 | 2,785 | 2,820 | 2,755 | 35,712 |
| November 18, 2025 | 2,870 | 2,790 | 2,790 | 2,870 | 2,780 | 68,966 |
| November 17, 2025 | 2,900 | 2,870 | 2,870 | 2,900 | 2,845 | 29,519 |
| November 14, 2025 | 2,930 | 2,890 | 2,890 | 2,935 | 2,875 | 32,637 |
| November 13, 2025 | 2,925 | 2,935 | 2,935 | 2,975 | 2,920 | 30,829 |
| November 12, 2025 | 2,900 | 2,910 | 2,910 | 2,950 | 2,885 | 30,905 |
| November 11, 2025 | 2,925 | 2,890 | 2,890 | 2,945 | 2,885 | 27,664 |
| November 10, 2025 | 2,850 | 2,925 | 2,925 | 2,930 | 2,845 | 45,136 |
| November 07, 2025 | 2,880 | 2,830 | 2,830 | 2,885 | 2,795 | 68,379 |
| November 06, 2025 | 2,870 | 2,900 | 2,900 | 2,920 | 2,820 | 53,190 |
| November 05, 2025 | 2,875 | 2,870 | 2,870 | 2,885 | 2,800 | 91,769 |
| November 04, 2025 | 2,870 | 2,890 | 2,890 | 2,920 | 2,765 | 65,398 |
| November 03, 2025 | 2,900 | 2,865 | 2,865 | 2,915 | 2,865 | 107,390 |
| October 31, 2025 | 2,935 | 2,930 | 2,930 | 2,965 | 2,910 | 67,494 |
| October 30, 2025 | 2,990 | 2,955 | 2,955 | 2,990 | 2,920 | 62,128 |
| October 29, 2025 | 3,050 | 2,990 | 2,990 | 3,050 | 2,990 | 56,834 |
| October 28, 2025 | 3,005 | 3,050 | 3,050 | 3,050 | 2,980 | 56,178 |
| October 27, 2025 | 3,020 | 3,005 | 3,005 | 3,050 | 3,000 | 73,975 |
| October 24, 2025 | 3,030 | 3,020 | 3,020 | 3,075 | 3,000 | 64,941 |
| October 23, 2025 | 3,100 | 3,050 | 3,050 | 3,100 | 3,020 | 33,635 |
| October 22, 2025 | 3,005 | 3,100 | 3,100 | 3,120 | 2,990 | 78,851 |
| October 21, 2025 | 3,025 | 3,005 | 3,005 | 3,060 | 2,985 | 74,848 |
| October 20, 2025 | 2,965 | 3,025 | 3,025 | 3,065 | 2,950 | 61,312 |