5,150.00
-90(-1.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,250 | 5,150 | 5,150 | 5,350 | 5,110 | 226,570 |
| January 13, 2026 | 4,955 | 5,240 | 5,240 | 5,400 | 4,840 | 757,828 |
| January 12, 2026 | 5,140 | 4,920 | 4,920 | 5,190 | 4,850 | 405,280 |
| January 09, 2026 | 4,800 | 5,000 | 5,000 | 5,010 | 4,750 | 456,231 |
| January 08, 2026 | 4,700 | 4,730 | 4,730 | 5,150 | 4,650 | 882,815 |
| January 07, 2026 | 4,695 | 4,690 | 4,690 | 4,785 | 4,605 | 202,936 |
| January 06, 2026 | 4,660 | 4,675 | 4,675 | 4,750 | 4,605 | 95,570 |
| January 05, 2026 | 4,590 | 4,650 | 4,650 | 4,690 | 4,580 | 76,477 |
| January 02, 2026 | 4,670 | 4,550 | 4,550 | 4,760 | 4,480 | 186,741 |
| December 30, 2025 | 4,740 | 4,670 | 4,670 | 4,740 | 4,640 | 42,941 |
| December 29, 2025 | 4,685 | 4,740 | 4,740 | 4,800 | 4,620 | 116,022 |
| December 26, 2025 | 4,590 | 4,685 | 4,685 | 4,795 | 4,590 | 123,946 |
| December 24, 2025 | 4,675 | 4,610 | 4,610 | 4,675 | 4,590 | 92,645 |
| December 23, 2025 | 4,800 | 4,675 | 4,675 | 4,800 | 4,590 | 138,053 |
| December 22, 2025 | 4,620 | 4,775 | 4,775 | 4,790 | 4,560 | 195,766 |
| December 19, 2025 | 4,360 | 4,615 | 4,615 | 4,750 | 4,360 | 259,933 |
| December 18, 2025 | 4,385 | 4,390 | 4,390 | 4,480 | 4,345 | 70,242 |
| December 17, 2025 | 4,400 | 4,435 | 4,435 | 4,490 | 4,360 | 35,590 |
| December 16, 2025 | 4,545 | 4,370 | 4,370 | 4,545 | 4,370 | 50,091 |
| December 15, 2025 | 4,515 | 4,485 | 4,485 | 4,550 | 4,435 | 84,820 |
| December 12, 2025 | 4,440 | 4,480 | 4,480 | 4,490 | 4,405 | 40,290 |
| December 11, 2025 | 4,400 | 4,425 | 4,425 | 4,475 | 4,350 | 33,632 |
| December 10, 2025 | 4,355 | 4,400 | 4,400 | 4,450 | 4,355 | 22,056 |
| December 09, 2025 | 4,380 | 4,390 | 4,390 | 4,420 | 4,300 | 41,423 |
| December 08, 2025 | 4,500 | 4,410 | 4,410 | 4,515 | 4,240 | 45,686 |
| December 05, 2025 | 4,495 | 4,500 | 4,500 | 4,520 | 4,440 | 32,207 |
| December 04, 2025 | 4,430 | 4,480 | 4,480 | 4,520 | 4,405 | 70,599 |
| December 03, 2025 | 4,380 | 4,430 | 4,430 | 4,475 | 4,380 | 55,865 |
| December 02, 2025 | 4,370 | 4,405 | 4,405 | 4,415 | 4,330 | 43,021 |
| December 01, 2025 | 4,350 | 4,370 | 4,370 | 4,420 | 4,325 | 76,451 |
| November 28, 2025 | 4,270 | 4,320 | 4,320 | 4,340 | 4,240 | 48,249 |
| November 27, 2025 | 4,230 | 4,240 | 4,240 | 4,275 | 4,200 | 30,401 |
| November 26, 2025 | 4,220 | 4,265 | 4,265 | 4,275 | 4,185 | 48,000 |
| November 25, 2025 | 4,265 | 4,210 | 4,210 | 4,315 | 4,160 | 73,593 |
| November 24, 2025 | 4,250 | 4,265 | 4,265 | 4,325 | 4,220 | 47,394 |
| November 21, 2025 | 4,250 | 4,275 | 4,275 | 4,300 | 4,180 | 46,508 |
| November 20, 2025 | 4,250 | 4,285 | 4,285 | 4,315 | 4,245 | 38,797 |
| November 19, 2025 | 4,140 | 4,240 | 4,240 | 4,240 | 4,085 | 44,180 |
| November 18, 2025 | 4,240 | 4,140 | 4,140 | 4,240 | 4,130 | 27,912 |
| November 17, 2025 | 4,240 | 4,240 | 4,240 | 4,255 | 4,155 | 40,538 |
| November 14, 2025 | 4,210 | 4,210 | 4,210 | 4,350 | 4,140 | 91,384 |
| November 13, 2025 | 4,200 | 4,200 | 4,200 | 4,295 | 4,150 | 39,593 |
| November 12, 2025 | 4,095 | 4,190 | 4,190 | 4,200 | 4,050 | 40,185 |
| November 11, 2025 | 4,115 | 4,095 | 4,095 | 4,175 | 4,060 | 33,091 |
| November 10, 2025 | 4,085 | 4,115 | 4,115 | 4,150 | 4,050 | 44,714 |
| November 07, 2025 | 4,070 | 4,085 | 4,085 | 4,085 | 3,960 | 68,054 |
| November 06, 2025 | 4,080 | 4,100 | 4,100 | 4,150 | 4,020 | 54,556 |
| November 05, 2025 | 4,190 | 4,080 | 4,080 | 4,190 | 3,970 | 79,139 |
| November 04, 2025 | 4,230 | 4,190 | 4,190 | 4,235 | 4,175 | 57,441 |
| November 03, 2025 | 4,230 | 4,230 | 4,230 | 4,320 | 4,210 | 55,355 |
| October 31, 2025 | 4,275 | 4,230 | 4,230 | 4,300 | 4,230 | 97,896 |
| October 30, 2025 | 4,315 | 4,270 | 4,270 | 4,400 | 4,245 | 74,002 |
| October 29, 2025 | 4,300 | 4,280 | 4,280 | 4,315 | 4,250 | 37,228 |
| October 28, 2025 | 4,295 | 4,300 | 4,300 | 4,330 | 4,275 | 41,106 |
| October 27, 2025 | 4,365 | 4,340 | 4,340 | 4,390 | 4,315 | 55,226 |
| October 24, 2025 | 4,385 | 4,365 | 4,365 | 4,420 | 4,315 | 32,543 |
| October 23, 2025 | 4,355 | 4,385 | 4,385 | 4,440 | 4,320 | 61,038 |
| October 22, 2025 | 4,400 | 4,355 | 4,355 | 4,400 | 4,280 | 61,794 |
| October 21, 2025 | 4,335 | 4,310 | 4,310 | 4,385 | 4,270 | 98,765 |
| October 20, 2025 | 4,300 | 4,265 | 4,265 | 4,315 | 4,205 | 33,604 |