3,930.00
-90(-2.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,020 | 3,930 | 3,930 | 4,030 | 3,920 | 100,512 |
| January 13, 2026 | 4,030 | 4,020 | 4,020 | 4,145 | 3,955 | 160,589 |
| January 12, 2026 | 4,010 | 3,985 | 3,985 | 4,055 | 3,950 | 82,652 |
| January 09, 2026 | 3,825 | 3,990 | 3,990 | 4,010 | 3,755 | 130,789 |
| January 08, 2026 | 3,980 | 3,790 | 3,790 | 3,980 | 3,740 | 100,745 |
| January 07, 2026 | 4,010 | 3,940 | 3,940 | 4,090 | 3,940 | 141,751 |
| January 06, 2026 | 4,000 | 3,980 | 3,980 | 4,030 | 3,950 | 132,506 |
| January 05, 2026 | 3,810 | 4,000 | 4,000 | 4,020 | 3,790 | 291,992 |
| January 02, 2026 | 3,680 | 3,790 | 3,790 | 3,790 | 3,680 | 91,570 |
| December 30, 2025 | 3,740 | 3,650 | 3,650 | 3,780 | 3,640 | 78,277 |
| December 29, 2025 | 3,825 | 3,730 | 3,730 | 3,840 | 3,730 | 113,558 |
| December 26, 2025 | 3,780 | 3,830 | 3,710 | 3,830 | 3,770 | 93,635 |
| December 24, 2025 | 3,800 | 3,790 | 3,790 | 3,830 | 3,750 | 38,350 |
| December 23, 2025 | 3,820 | 3,770 | 3,770 | 3,855 | 3,765 | 54,637 |
| December 22, 2025 | 3,785 | 3,830 | 3,830 | 3,865 | 3,785 | 55,279 |
| December 19, 2025 | 3,765 | 3,810 | 3,810 | 3,810 | 3,735 | 37,941 |
| December 18, 2025 | 3,820 | 3,765 | 3,765 | 3,820 | 3,720 | 67,720 |
| December 17, 2025 | 3,810 | 3,830 | 3,830 | 3,845 | 3,760 | 51,640 |
| December 16, 2025 | 3,895 | 3,810 | 3,810 | 3,915 | 3,800 | 85,834 |
| December 15, 2025 | 3,825 | 3,890 | 3,890 | 3,890 | 3,790 | 78,794 |
| December 12, 2025 | 3,810 | 3,865 | 3,865 | 3,870 | 3,810 | 31,825 |
| December 11, 2025 | 3,820 | 3,820 | 3,820 | 3,845 | 3,775 | 51,941 |
| December 10, 2025 | 3,820 | 3,785 | 3,785 | 3,820 | 3,770 | 57,945 |
| December 09, 2025 | 3,790 | 3,815 | 3,815 | 3,850 | 3,790 | 44,265 |
| December 08, 2025 | 3,910 | 3,825 | 3,825 | 3,910 | 3,820 | 47,475 |
| December 05, 2025 | 3,915 | 3,880 | 3,880 | 3,940 | 3,870 | 91,714 |
| December 04, 2025 | 3,880 | 3,920 | 3,920 | 3,925 | 3,850 | 54,299 |
| December 03, 2025 | 3,880 | 3,880 | 3,880 | 3,920 | 3,835 | 52,700 |
| December 02, 2025 | 3,850 | 3,850 | 3,850 | 3,940 | 3,830 | 106,459 |
| December 01, 2025 | 3,745 | 3,845 | 3,845 | 3,850 | 3,670 | 112,325 |
| November 28, 2025 | 3,755 | 3,745 | 3,745 | 3,790 | 3,710 | 60,862 |
| November 27, 2025 | 3,785 | 3,755 | 3,755 | 3,800 | 3,710 | 49,351 |
| November 26, 2025 | 3,775 | 3,785 | 3,785 | 3,785 | 3,720 | 73,858 |
| November 25, 2025 | 3,780 | 3,755 | 3,755 | 3,840 | 3,755 | 91,446 |
| November 24, 2025 | 3,795 | 3,780 | 3,780 | 3,810 | 3,690 | 106,367 |
| November 21, 2025 | 3,640 | 3,800 | 3,800 | 3,810 | 3,630 | 199,064 |
| November 20, 2025 | 3,625 | 3,710 | 3,710 | 3,720 | 3,625 | 133,354 |
| November 19, 2025 | 3,500 | 3,625 | 3,625 | 3,660 | 3,500 | 93,990 |
| November 18, 2025 | 3,665 | 3,530 | 3,530 | 3,665 | 3,500 | 43,998 |
| November 17, 2025 | 3,690 | 3,595 | 3,595 | 3,690 | 3,580 | 73,030 |
| November 14, 2025 | 3,615 | 3,640 | 3,640 | 3,700 | 3,545 | 111,821 |
| November 13, 2025 | 3,660 | 3,650 | 3,650 | 3,680 | 3,600 | 82,448 |
| November 12, 2025 | 3,605 | 3,660 | 3,660 | 3,690 | 3,585 | 74,223 |
| November 11, 2025 | 3,645 | 3,630 | 3,630 | 3,710 | 3,630 | 140,724 |
| November 10, 2025 | 3,605 | 3,670 | 3,670 | 3,670 | 3,570 | 160,611 |
| November 07, 2025 | 3,520 | 3,595 | 3,595 | 3,595 | 3,485 | 84,836 |
| November 06, 2025 | 3,455 | 3,545 | 3,545 | 3,565 | 3,455 | 61,164 |
| November 05, 2025 | 3,520 | 3,485 | 3,485 | 3,550 | 3,400 | 134,269 |
| November 04, 2025 | 3,520 | 3,500 | 3,500 | 3,525 | 3,455 | 47,942 |
| November 03, 2025 | 3,560 | 3,520 | 3,520 | 3,565 | 3,500 | 63,851 |
| October 31, 2025 | 3,550 | 3,560 | 3,560 | 3,580 | 3,510 | 51,768 |
| October 30, 2025 | 3,635 | 3,555 | 3,555 | 3,675 | 3,515 | 160,210 |
| October 29, 2025 | 3,485 | 3,505 | 3,505 | 3,520 | 3,455 | 37,912 |
| October 28, 2025 | 3,520 | 3,485 | 3,485 | 3,525 | 3,430 | 103,987 |
| October 27, 2025 | 3,465 | 3,520 | 3,520 | 3,525 | 3,440 | 85,628 |
| October 24, 2025 | 3,490 | 3,465 | 3,465 | 3,495 | 3,415 | 34,901 |
| October 23, 2025 | 3,530 | 3,460 | 3,460 | 3,530 | 3,450 | 54,143 |
| October 22, 2025 | 3,550 | 3,530 | 3,530 | 3,570 | 3,470 | 55,218 |
| October 21, 2025 | 3,470 | 3,535 | 3,535 | 3,550 | 3,470 | 68,201 |
| October 20, 2025 | 3,520 | 3,470 | 3,470 | 3,520 | 3,425 | 59,760 |