3,530.00
+20(+0.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,515 | 3,530 | 3,530 | 3,545 | 3,440 | 257,683 |
| January 13, 2026 | 3,550 | 3,510 | 3,510 | 3,550 | 3,445 | 206,817 |
| January 12, 2026 | 3,505 | 3,545 | 3,545 | 3,560 | 3,475 | 209,377 |
| January 09, 2026 | 3,490 | 3,505 | 3,505 | 3,510 | 3,460 | 108,642 |
| January 08, 2026 | 3,525 | 3,490 | 3,490 | 3,525 | 3,455 | 223,619 |
| January 07, 2026 | 3,590 | 3,515 | 3,515 | 3,590 | 3,505 | 176,943 |
| January 06, 2026 | 3,580 | 3,575 | 3,575 | 3,580 | 3,530 | 165,392 |
| January 05, 2026 | 3,625 | 3,575 | 3,575 | 3,630 | 3,570 | 159,416 |
| January 02, 2026 | 3,615 | 3,625 | 3,625 | 3,630 | 3,580 | 152,539 |
| December 30, 2025 | 3,640 | 3,635 | 3,635 | 3,665 | 3,600 | 121,727 |
| December 29, 2025 | 3,685 | 3,640 | 3,640 | 3,685 | 3,615 | 127,712 |
| December 26, 2025 | 3,700 | 3,700 | 3,700 | 3,705 | 3,635 | 201,560 |
| December 24, 2025 | 3,725 | 3,700 | 3,700 | 3,725 | 3,650 | 188,705 |
| December 23, 2025 | 3,720 | 3,715 | 3,715 | 3,745 | 3,690 | 181,538 |
| December 22, 2025 | 3,710 | 3,715 | 3,715 | 3,740 | 3,690 | 200,565 |
| December 19, 2025 | 3,620 | 3,705 | 3,705 | 3,750 | 3,610 | 378,104 |
| December 18, 2025 | 3,610 | 3,615 | 3,615 | 3,650 | 3,590 | 285,134 |
| December 17, 2025 | 3,635 | 3,640 | 3,640 | 3,650 | 3,610 | 166,481 |
| December 16, 2025 | 3,640 | 3,635 | 3,635 | 3,675 | 3,595 | 242,807 |
| December 15, 2025 | 3,645 | 3,675 | 3,675 | 3,760 | 3,630 | 517,779 |
| December 12, 2025 | 3,590 | 3,660 | 3,660 | 3,685 | 3,565 | 640,595 |
| December 11, 2025 | 3,510 | 3,565 | 3,565 | 3,595 | 3,490 | 521,768 |
| December 10, 2025 | 3,525 | 3,510 | 3,510 | 3,530 | 3,500 | 98,269 |
| December 09, 2025 | 3,550 | 3,520 | 3,520 | 3,550 | 3,505 | 90,799 |
| December 08, 2025 | 3,550 | 3,535 | 3,535 | 3,570 | 3,515 | 144,167 |
| December 05, 2025 | 3,480 | 3,550 | 3,550 | 3,560 | 3,455 | 335,976 |
| December 04, 2025 | 3,500 | 3,480 | 3,480 | 3,500 | 3,450 | 74,150 |
| December 03, 2025 | 3,500 | 3,500 | 3,500 | 3,510 | 3,470 | 194,278 |
| December 02, 2025 | 3,450 | 3,485 | 3,485 | 3,510 | 3,435 | 133,872 |
| December 01, 2025 | 3,510 | 3,445 | 3,445 | 3,520 | 3,440 | 170,541 |
| November 28, 2025 | 3,510 | 3,510 | 3,510 | 3,525 | 3,470 | 153,876 |
| November 27, 2025 | 3,490 | 3,495 | 3,495 | 3,510 | 3,455 | 115,527 |
| November 26, 2025 | 3,440 | 3,490 | 3,490 | 3,495 | 3,440 | 261,656 |
| November 25, 2025 | 3,465 | 3,445 | 3,445 | 3,470 | 3,425 | 73,661 |
| November 24, 2025 | 3,455 | 3,450 | 3,450 | 3,480 | 3,440 | 81,274 |
| November 21, 2025 | 3,455 | 3,465 | 3,465 | 3,470 | 3,380 | 135,824 |
| November 20, 2025 | 3,425 | 3,460 | 3,460 | 3,475 | 3,410 | 193,783 |
| November 19, 2025 | 3,370 | 3,410 | 3,410 | 3,450 | 3,370 | 60,345 |
| November 18, 2025 | 3,460 | 3,400 | 3,400 | 3,505 | 3,380 | 170,372 |
| November 17, 2025 | 3,465 | 3,440 | 3,440 | 3,500 | 3,410 | 108,847 |
| November 14, 2025 | 3,465 | 3,460 | 3,460 | 3,485 | 3,445 | 135,743 |
| November 13, 2025 | 3,460 | 3,485 | 3,485 | 3,495 | 3,435 | 139,010 |
| November 12, 2025 | 3,390 | 3,455 | 3,455 | 3,455 | 3,380 | 400,374 |
| November 11, 2025 | 3,410 | 3,400 | 3,400 | 3,435 | 3,380 | 153,609 |
| November 10, 2025 | 3,295 | 3,405 | 3,405 | 3,410 | 3,295 | 349,017 |
| November 07, 2025 | 3,290 | 3,290 | 3,290 | 3,320 | 3,235 | 132,839 |
| November 06, 2025 | 3,290 | 3,300 | 3,300 | 3,315 | 3,215 | 186,910 |
| November 05, 2025 | 3,245 | 3,275 | 3,275 | 3,285 | 3,215 | 252,918 |
| November 04, 2025 | 3,300 | 3,265 | 3,265 | 3,320 | 3,260 | 230,615 |
| November 03, 2025 | 3,340 | 3,300 | 3,300 | 3,345 | 3,300 | 306,473 |
| October 31, 2025 | 3,370 | 3,345 | 3,345 | 3,415 | 3,330 | 171,539 |
| October 30, 2025 | 3,410 | 3,370 | 3,370 | 3,410 | 3,360 | 261,541 |
| October 29, 2025 | 3,400 | 3,400 | 3,400 | 3,425 | 3,380 | 233,010 |
| October 28, 2025 | 3,400 | 3,405 | 3,405 | 3,420 | 3,385 | 132,706 |
| October 27, 2025 | 3,400 | 3,405 | 3,405 | 3,455 | 3,385 | 259,220 |
| October 24, 2025 | 3,420 | 3,410 | 3,410 | 3,420 | 3,385 | 190,305 |
| October 23, 2025 | 3,430 | 3,410 | 3,410 | 3,430 | 3,395 | 72,320 |
| October 22, 2025 | 3,385 | 3,430 | 3,430 | 3,470 | 3,370 | 143,180 |
| October 21, 2025 | 3,415 | 3,400 | 3,400 | 3,430 | 3,385 | 123,686 |
| October 20, 2025 | 3,415 | 3,425 | 3,425 | 3,425 | 3,375 | 234,244 |