4,685.00
-60(-1.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,800 | 4,745 | 4,745 | 4,850 | 4,730 | 66,624 |
| January 13, 2026 | 4,775 | 4,800 | 4,800 | 4,825 | 4,765 | 25,012 |
| January 12, 2026 | 4,750 | 4,775 | 4,775 | 4,815 | 4,750 | 22,398 |
| January 09, 2026 | 4,755 | 4,750 | 4,750 | 4,840 | 4,730 | 54,316 |
| January 08, 2026 | 4,845 | 4,755 | 4,755 | 4,845 | 4,720 | 116,793 |
| January 07, 2026 | 4,865 | 4,845 | 4,845 | 4,880 | 4,840 | 110,895 |
| January 06, 2026 | 4,920 | 4,880 | 4,880 | 4,920 | 4,855 | 21,313 |
| January 05, 2026 | 4,915 | 4,870 | 4,870 | 4,940 | 4,855 | 151,916 |
| January 02, 2026 | 4,975 | 4,915 | 4,915 | 4,975 | 4,880 | 81,277 |
| December 30, 2025 | 4,970 | 4,950 | 4,950 | 5,010 | 4,945 | 62,448 |
| December 29, 2025 | 5,110 | 4,970 | 4,970 | 5,110 | 4,950 | 184,223 |
| December 26, 2025 | 5,260 | 5,190 | 5,190 | 5,270 | 5,190 | 98,644 |
| December 24, 2025 | 5,260 | 5,260 | 5,260 | 5,290 | 5,220 | 91,177 |
| December 23, 2025 | 5,330 | 5,260 | 5,260 | 5,340 | 5,260 | 51,127 |
| December 22, 2025 | 5,280 | 5,320 | 5,320 | 5,340 | 5,280 | 66,678 |
| December 19, 2025 | 5,280 | 5,280 | 5,280 | 5,290 | 5,220 | 48,724 |
| December 18, 2025 | 5,260 | 5,270 | 5,270 | 5,280 | 5,210 | 34,943 |
| December 17, 2025 | 5,220 | 5,270 | 5,270 | 5,270 | 5,200 | 39,826 |
| December 16, 2025 | 5,300 | 5,220 | 5,220 | 5,300 | 5,220 | 57,728 |
| December 15, 2025 | 5,250 | 5,280 | 5,280 | 5,280 | 5,230 | 70,464 |
| December 12, 2025 | 5,250 | 5,260 | 5,260 | 5,260 | 5,220 | 24,968 |
| December 11, 2025 | 5,190 | 5,230 | 5,230 | 5,230 | 5,180 | 20,358 |
| December 10, 2025 | 5,220 | 5,190 | 5,190 | 5,230 | 5,170 | 24,185 |
| December 09, 2025 | 5,180 | 5,200 | 5,200 | 5,220 | 5,170 | 8,601 |
| December 08, 2025 | 5,230 | 5,180 | 5,180 | 5,240 | 5,180 | 25,286 |
| December 05, 2025 | 5,220 | 5,230 | 5,230 | 5,230 | 5,180 | 19,206 |
| December 04, 2025 | 5,210 | 5,220 | 5,220 | 5,230 | 5,180 | 30,069 |
| December 03, 2025 | 5,170 | 5,210 | 5,210 | 5,230 | 5,170 | 21,825 |
| December 02, 2025 | 5,200 | 5,170 | 5,170 | 5,240 | 5,160 | 31,871 |
| December 01, 2025 | 5,130 | 5,210 | 5,210 | 5,230 | 5,130 | 101,190 |
| November 28, 2025 | 5,120 | 5,160 | 5,160 | 5,170 | 5,120 | 20,573 |
| November 27, 2025 | 5,140 | 5,110 | 5,110 | 5,170 | 5,110 | 13,570 |
| November 26, 2025 | 5,120 | 5,140 | 5,140 | 5,160 | 5,120 | 13,612 |
| November 25, 2025 | 5,140 | 5,120 | 5,120 | 5,180 | 5,100 | 27,556 |
| November 24, 2025 | 5,120 | 5,140 | 5,140 | 5,160 | 5,070 | 53,000 |
| November 21, 2025 | 5,080 | 5,100 | 5,100 | 5,130 | 5,060 | 53,153 |
| November 20, 2025 | 5,080 | 5,110 | 5,110 | 5,160 | 5,080 | 57,784 |
| November 19, 2025 | 5,080 | 5,080 | 5,080 | 5,130 | 5,000 | 57,395 |
| November 18, 2025 | 5,050 | 5,060 | 5,060 | 5,130 | 5,050 | 57,745 |
| November 17, 2025 | 5,120 | 5,090 | 5,090 | 5,120 | 5,020 | 102,217 |
| November 14, 2025 | 5,120 | 5,090 | 5,090 | 5,130 | 5,020 | 60,044 |
| November 13, 2025 | 5,150 | 5,120 | 5,120 | 5,160 | 5,110 | 9,720 |
| November 12, 2025 | 5,040 | 5,150 | 5,150 | 5,160 | 5,030 | 98,704 |
| November 11, 2025 | 5,020 | 5,050 | 5,050 | 5,080 | 4,995 | 46,817 |
| November 10, 2025 | 4,885 | 5,020 | 5,020 | 5,060 | 4,885 | 36,597 |
| November 07, 2025 | 4,945 | 4,880 | 4,880 | 4,985 | 4,850 | 54,296 |
| November 06, 2025 | 4,910 | 4,940 | 4,940 | 4,985 | 4,880 | 34,348 |
| November 05, 2025 | 4,995 | 4,930 | 4,930 | 4,995 | 4,845 | 110,460 |
| November 04, 2025 | 4,990 | 4,995 | 4,995 | 5,050 | 4,975 | 31,609 |
| November 03, 2025 | 5,040 | 4,990 | 4,990 | 5,060 | 4,990 | 150,065 |
| October 31, 2025 | 5,060 | 5,060 | 5,060 | 5,100 | 5,060 | 36,946 |
| October 30, 2025 | 5,150 | 5,100 | 5,100 | 5,150 | 5,070 | 87,224 |
| October 29, 2025 | 5,160 | 5,150 | 5,150 | 5,160 | 5,090 | 90,909 |
| October 28, 2025 | 5,180 | 5,160 | 5,160 | 5,190 | 5,150 | 30,760 |
| October 27, 2025 | 5,180 | 5,190 | 5,190 | 5,210 | 5,150 | 43,856 |
| October 24, 2025 | 5,150 | 5,180 | 5,180 | 5,180 | 5,140 | 30,695 |
| October 23, 2025 | 5,180 | 5,150 | 5,150 | 5,210 | 5,150 | 44,848 |
| October 22, 2025 | 5,170 | 5,180 | 5,180 | 5,180 | 5,120 | 14,494 |
| October 21, 2025 | 5,100 | 5,170 | 5,170 | 5,220 | 5,100 | 69,347 |
| October 20, 2025 | 5,160 | 5,140 | 5,140 | 5,160 | 5,070 | 46,162 |