4,740.00
-10(-0.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,765 | 4,750 | 4,750 | 4,800 | 4,710 | 2,833 |
| January 13, 2026 | 4,750 | 4,750 | 4,750 | 4,790 | 4,745 | 5,425 |
| January 12, 2026 | 4,765 | 4,765 | 4,765 | 4,870 | 4,750 | 13,101 |
| January 09, 2026 | 4,745 | 4,765 | 4,765 | 4,825 | 4,740 | 5,491 |
| January 08, 2026 | 4,900 | 4,735 | 4,735 | 4,900 | 4,715 | 9,113 |
| January 07, 2026 | 4,800 | 4,800 | 4,800 | 4,825 | 4,785 | 6,381 |
| January 06, 2026 | 4,900 | 4,835 | 4,835 | 4,900 | 4,830 | 3,917 |
| January 05, 2026 | 4,970 | 4,880 | 4,880 | 4,970 | 4,870 | 4,810 |
| January 02, 2026 | 4,870 | 4,870 | 4,870 | 4,970 | 4,845 | 8,650 |
| December 30, 2025 | 4,830 | 4,870 | 4,870 | 4,900 | 4,830 | 4,384 |
| December 29, 2025 | 4,950 | 4,905 | 4,905 | 4,955 | 4,885 | 13,039 |
| December 26, 2025 | 5,080 | 5,040 | 4,790 | 5,080 | 4,925 | 8,464 |
| December 24, 2025 | 5,080 | 4,995 | 4,995 | 5,080 | 4,975 | 7,767 |
| December 23, 2025 | 5,080 | 5,000 | 5,000 | 5,080 | 4,975 | 10,858 |
| December 22, 2025 | 5,070 | 5,050 | 5,050 | 5,070 | 4,990 | 490 |
| December 19, 2025 | 5,030 | 5,030 | 5,030 | 5,090 | 4,950 | 2,684 |
| December 18, 2025 | 5,030 | 5,030 | 5,030 | 5,040 | 5,000 | 1,764 |
| December 17, 2025 | 5,010 | 5,030 | 5,030 | 5,040 | 4,990 | 1,808 |
| December 16, 2025 | 5,090 | 5,000 | 5,000 | 5,100 | 4,940 | 4,007 |
| December 15, 2025 | 5,010 | 5,040 | 5,040 | 5,060 | 4,990 | 1,788 |
| December 12, 2025 | 5,010 | 5,010 | 5,010 | 5,060 | 4,990 | 3,470 |
| December 11, 2025 | 5,010 | 5,010 | 5,010 | 5,050 | 5,000 | 2,520 |
| December 10, 2025 | 5,010 | 5,010 | 5,010 | 5,050 | 4,990 | 2,008 |
| December 09, 2025 | 5,080 | 5,010 | 5,010 | 5,080 | 4,975 | 3,888 |
| December 08, 2025 | 5,090 | 5,080 | 5,080 | 5,120 | 5,000 | 6,425 |
| December 05, 2025 | 5,080 | 5,090 | 5,090 | 5,110 | 5,030 | 4,810 |
| December 04, 2025 | 5,090 | 5,080 | 5,080 | 5,140 | 5,010 | 2,708 |
| December 03, 2025 | 5,040 | 5,060 | 5,060 | 5,090 | 5,020 | 2,932 |
| December 02, 2025 | 5,000 | 5,040 | 5,040 | 5,050 | 4,995 | 8,294 |
| December 01, 2025 | 4,970 | 4,995 | 4,995 | 5,050 | 4,970 | 3,481 |
| November 28, 2025 | 4,995 | 4,990 | 4,990 | 5,020 | 4,970 | 1,573 |
| November 27, 2025 | 5,040 | 4,975 | 4,975 | 5,040 | 4,970 | 2,193 |
| November 26, 2025 | 4,935 | 4,995 | 4,995 | 5,000 | 4,935 | 2,690 |
| November 25, 2025 | 4,970 | 4,935 | 4,935 | 5,000 | 4,900 | 2,870 |
| November 24, 2025 | 4,970 | 4,950 | 4,950 | 5,010 | 4,950 | 1,459 |
| November 21, 2025 | 4,980 | 4,970 | 4,970 | 5,010 | 4,930 | 7,374 |
| November 20, 2025 | 4,950 | 4,995 | 4,995 | 5,020 | 4,940 | 4,768 |
| November 19, 2025 | 5,010 | 4,965 | 4,965 | 5,010 | 4,960 | 7,801 |
| November 18, 2025 | 4,990 | 5,010 | 5,010 | 5,050 | 4,685 | 8,795 |
| November 17, 2025 | 4,970 | 4,940 | 4,940 | 4,990 | 4,930 | 14,221 |
| November 14, 2025 | 4,980 | 4,990 | 4,990 | 5,000 | 4,970 | 8,734 |
| November 13, 2025 | 4,960 | 4,995 | 4,995 | 5,020 | 4,960 | 21,786 |
| November 12, 2025 | 4,960 | 4,995 | 4,995 | 4,995 | 4,960 | 5,748 |
| November 11, 2025 | 5,000 | 4,960 | 4,960 | 5,000 | 4,920 | 7,879 |
| November 10, 2025 | 4,940 | 4,960 | 4,960 | 4,975 | 4,920 | 10,511 |
| November 07, 2025 | 4,970 | 4,940 | 4,940 | 4,975 | 4,910 | 14,172 |
| November 06, 2025 | 4,970 | 4,970 | 4,970 | 4,970 | 4,915 | 10,326 |
| November 05, 2025 | 5,040 | 4,930 | 4,930 | 5,040 | 4,850 | 17,053 |
| November 04, 2025 | 4,920 | 4,930 | 4,930 | 4,960 | 4,915 | 11,390 |
| November 03, 2025 | 4,985 | 4,920 | 4,920 | 4,985 | 4,905 | 39,032 |
| October 31, 2025 | 4,955 | 4,985 | 4,985 | 5,010 | 4,950 | 19,711 |
| October 30, 2025 | 5,050 | 4,980 | 4,980 | 5,050 | 4,965 | 16,044 |
| October 29, 2025 | 5,050 | 5,030 | 5,030 | 5,050 | 5,020 | 7,854 |
| October 28, 2025 | 5,050 | 5,050 | 5,050 | 5,060 | 5,020 | 9,221 |
| October 27, 2025 | 5,040 | 5,050 | 5,050 | 5,070 | 5,030 | 8,926 |
| October 24, 2025 | 5,050 | 5,040 | 5,040 | 5,060 | 5,030 | 6,774 |
| October 23, 2025 | 5,030 | 5,050 | 5,050 | 5,050 | 5,010 | 3,294 |
| October 22, 2025 | 5,060 | 5,040 | 5,040 | 5,060 | 5,030 | 5,452 |
| October 21, 2025 | 5,060 | 5,030 | 5,030 | 5,090 | 5,030 | 13,705 |
| October 20, 2025 | 5,080 | 5,060 | 5,060 | 5,090 | 5,030 | 4,400 |