4,585.00
-35(-0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,585 | 4,620 | 4,620 | 4,635 | 4,530 | 50,990 |
| January 13, 2026 | 4,575 | 4,585 | 4,585 | 4,595 | 4,525 | 56,716 |
| January 12, 2026 | 4,560 | 4,575 | 4,575 | 4,595 | 4,550 | 46,111 |
| January 09, 2026 | 4,500 | 4,550 | 4,550 | 4,560 | 4,475 | 70,244 |
| January 08, 2026 | 4,590 | 4,530 | 4,530 | 4,600 | 4,500 | 53,215 |
| January 07, 2026 | 4,660 | 4,595 | 4,595 | 4,680 | 4,500 | 94,303 |
| January 06, 2026 | 4,615 | 4,660 | 4,660 | 4,675 | 4,610 | 53,947 |
| January 05, 2026 | 4,695 | 4,615 | 4,615 | 4,695 | 4,575 | 101,517 |
| January 02, 2026 | 4,830 | 4,695 | 4,695 | 4,830 | 4,590 | 342,442 |
| December 30, 2025 | 4,980 | 4,830 | 4,830 | 5,000 | 4,650 | 116,816 |
| December 29, 2025 | 5,280 | 4,980 | 4,980 | 5,280 | 4,930 | 169,626 |
| December 26, 2025 | 5,300 | 5,370 | 5,370 | 5,410 | 5,290 | 164,149 |
| December 24, 2025 | 5,280 | 5,290 | 5,290 | 5,300 | 5,220 | 64,033 |
| December 23, 2025 | 5,330 | 5,290 | 5,290 | 5,400 | 5,270 | 70,991 |
| December 22, 2025 | 5,320 | 5,310 | 5,310 | 5,370 | 5,250 | 101,664 |
| December 19, 2025 | 5,170 | 5,310 | 5,310 | 5,310 | 5,110 | 139,597 |
| December 18, 2025 | 5,040 | 5,130 | 5,130 | 5,160 | 5,010 | 84,971 |
| December 17, 2025 | 5,000 | 5,060 | 5,060 | 5,080 | 4,970 | 65,385 |
| December 16, 2025 | 5,060 | 5,000 | 5,000 | 5,130 | 4,950 | 122,216 |
| December 15, 2025 | 5,050 | 5,060 | 5,060 | 5,130 | 4,995 | 80,645 |
| December 12, 2025 | 5,010 | 5,050 | 5,050 | 5,090 | 4,975 | 78,524 |
| December 11, 2025 | 5,020 | 4,975 | 4,975 | 5,050 | 4,950 | 58,975 |
| December 10, 2025 | 5,070 | 5,020 | 5,020 | 5,070 | 4,975 | 98,727 |
| December 09, 2025 | 4,885 | 5,000 | 5,000 | 5,000 | 4,835 | 150,298 |
| December 08, 2025 | 4,990 | 4,915 | 4,915 | 5,000 | 4,880 | 98,288 |
| December 05, 2025 | 4,930 | 5,000 | 5,000 | 5,080 | 4,930 | 123,272 |
| December 04, 2025 | 4,915 | 4,945 | 4,945 | 4,965 | 4,910 | 46,797 |
| December 03, 2025 | 4,910 | 4,945 | 4,945 | 4,960 | 4,885 | 57,857 |
| December 02, 2025 | 4,945 | 4,940 | 4,940 | 4,970 | 4,860 | 82,987 |
| December 01, 2025 | 4,830 | 4,935 | 4,935 | 4,955 | 4,795 | 98,611 |
| November 28, 2025 | 4,785 | 4,830 | 4,830 | 4,920 | 4,780 | 83,790 |
| November 27, 2025 | 4,825 | 4,785 | 4,785 | 4,825 | 4,750 | 47,119 |
| November 26, 2025 | 4,825 | 4,790 | 4,790 | 4,870 | 4,730 | 145,445 |
| November 25, 2025 | 4,620 | 4,815 | 4,815 | 4,815 | 4,620 | 255,114 |
| November 24, 2025 | 4,545 | 4,620 | 4,620 | 4,630 | 4,520 | 118,971 |
| November 21, 2025 | 4,490 | 4,540 | 4,540 | 4,585 | 4,470 | 85,924 |
| November 20, 2025 | 4,470 | 4,525 | 4,525 | 4,555 | 4,470 | 46,841 |
| November 19, 2025 | 4,460 | 4,495 | 4,495 | 4,510 | 4,440 | 43,503 |
| November 18, 2025 | 4,540 | 4,500 | 4,500 | 4,540 | 4,440 | 65,533 |
| November 17, 2025 | 4,565 | 4,540 | 4,540 | 4,565 | 4,505 | 48,250 |
| November 14, 2025 | 4,550 | 4,570 | 4,570 | 4,590 | 4,500 | 61,794 |
| November 13, 2025 | 4,490 | 4,590 | 4,590 | 4,590 | 4,490 | 117,053 |
| November 12, 2025 | 4,445 | 4,490 | 4,490 | 4,490 | 4,430 | 41,611 |
| November 11, 2025 | 4,415 | 4,440 | 4,440 | 4,480 | 4,415 | 32,758 |
| November 10, 2025 | 4,400 | 4,445 | 4,445 | 4,447 | 4,355 | 41,802 |
| November 07, 2025 | 4,370 | 4,400 | 4,400 | 4,420 | 4,330 | 44,894 |
| November 06, 2025 | 4,415 | 4,430 | 4,430 | 4,430 | 4,360 | 41,800 |
| November 05, 2025 | 4,400 | 4,400 | 4,400 | 4,400 | 4,300 | 86,618 |
| November 04, 2025 | 4,410 | 4,395 | 4,395 | 4,415 | 4,365 | 45,631 |
| November 03, 2025 | 4,475 | 4,410 | 4,410 | 4,485 | 4,400 | 63,962 |
| October 31, 2025 | 4,490 | 4,475 | 4,475 | 4,495 | 4,450 | 49,360 |
| October 30, 2025 | 4,495 | 4,490 | 4,490 | 4,505 | 4,455 | 35,782 |
| October 29, 2025 | 4,545 | 4,495 | 4,495 | 4,550 | 4,480 | 35,573 |
| October 28, 2025 | 4,550 | 4,545 | 4,545 | 4,550 | 4,485 | 39,926 |
| October 27, 2025 | 4,555 | 4,555 | 4,555 | 4,565 | 4,500 | 52,398 |
| October 24, 2025 | 4,525 | 4,555 | 4,555 | 4,555 | 4,490 | 68,668 |
| October 23, 2025 | 4,515 | 4,510 | 4,510 | 4,550 | 4,475 | 57,764 |
| October 22, 2025 | 4,460 | 4,515 | 4,515 | 4,520 | 4,415 | 67,689 |
| October 21, 2025 | 4,430 | 4,465 | 4,465 | 4,480 | 4,415 | 67,132 |
| October 20, 2025 | 4,415 | 4,430 | 4,430 | 4,430 | 4,355 | 39,136 |
