3,820.00
+30(+0.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,820 | 3,820 | 3,820 | 3,850 | 3,750 | 87,120 |
| January 13, 2026 | 3,755 | 3,790 | 3,790 | 3,850 | 3,715 | 99,515 |
| January 12, 2026 | 3,780 | 3,740 | 3,740 | 3,790 | 3,735 | 82,022 |
| January 09, 2026 | 3,705 | 3,775 | 3,775 | 3,775 | 3,705 | 52,755 |
| January 08, 2026 | 3,800 | 3,705 | 3,705 | 3,820 | 3,700 | 231,681 |
| January 07, 2026 | 3,870 | 3,800 | 3,800 | 3,870 | 3,760 | 135,915 |
| January 06, 2026 | 3,845 | 3,860 | 3,860 | 3,870 | 3,830 | 77,818 |
| January 05, 2026 | 3,860 | 3,855 | 3,855 | 3,870 | 3,835 | 74,838 |
| January 02, 2026 | 3,930 | 3,860 | 3,860 | 3,945 | 3,825 | 144,655 |
| December 30, 2025 | 3,900 | 3,920 | 3,920 | 3,945 | 3,870 | 52,204 |
| December 29, 2025 | 3,995 | 3,895 | 3,895 | 3,995 | 3,885 | 119,990 |
| December 26, 2025 | 4,040 | 3,995 | 3,995 | 4,045 | 3,965 | 115,255 |
| December 24, 2025 | 4,060 | 4,040 | 4,040 | 4,065 | 4,015 | 52,209 |
| December 23, 2025 | 4,080 | 4,060 | 4,060 | 4,085 | 4,050 | 87,783 |
| December 22, 2025 | 4,110 | 4,070 | 4,070 | 4,135 | 4,045 | 88,514 |
| December 19, 2025 | 4,070 | 4,100 | 4,100 | 4,105 | 4,040 | 78,968 |
| December 18, 2025 | 4,085 | 4,065 | 4,065 | 4,095 | 4,030 | 58,532 |
| December 17, 2025 | 4,030 | 4,085 | 4,085 | 4,195 | 4,020 | 114,702 |
| December 16, 2025 | 4,125 | 4,025 | 4,025 | 4,130 | 4,025 | 163,110 |
| December 15, 2025 | 4,110 | 4,125 | 4,125 | 4,180 | 4,055 | 223,775 |
| December 12, 2025 | 4,040 | 4,110 | 4,110 | 4,110 | 4,040 | 129,803 |
| December 11, 2025 | 3,990 | 4,040 | 4,040 | 4,115 | 3,985 | 264,880 |
| December 10, 2025 | 4,030 | 3,990 | 3,990 | 4,035 | 3,960 | 31,861 |
| December 09, 2025 | 3,990 | 4,000 | 4,000 | 4,025 | 3,950 | 126,723 |
| December 08, 2025 | 4,035 | 3,990 | 3,990 | 4,035 | 3,970 | 74,641 |
| December 05, 2025 | 4,055 | 4,035 | 4,035 | 4,060 | 4,010 | 61,941 |
| December 04, 2025 | 4,090 | 4,055 | 4,055 | 4,090 | 4,020 | 101,898 |
| December 03, 2025 | 3,980 | 4,090 | 4,090 | 4,090 | 3,980 | 225,003 |
| December 02, 2025 | 3,970 | 3,980 | 3,980 | 3,995 | 3,950 | 67,238 |
| December 01, 2025 | 4,040 | 3,970 | 3,970 | 4,065 | 3,945 | 92,601 |
| November 28, 2025 | 3,995 | 4,035 | 4,035 | 4,045 | 3,980 | 96,690 |
| November 27, 2025 | 3,960 | 3,990 | 3,990 | 4,010 | 3,940 | 73,425 |
| November 26, 2025 | 3,950 | 3,960 | 3,960 | 3,970 | 3,905 | 43,665 |
| November 25, 2025 | 4,035 | 3,905 | 3,905 | 4,035 | 3,890 | 118,285 |
| November 24, 2025 | 3,995 | 4,005 | 4,005 | 4,065 | 3,960 | 55,513 |
| November 21, 2025 | 4,015 | 3,995 | 3,995 | 4,015 | 3,950 | 61,891 |
| November 20, 2025 | 3,970 | 4,035 | 4,035 | 4,035 | 3,970 | 46,358 |
| November 19, 2025 | 3,950 | 3,970 | 3,970 | 3,975 | 3,880 | 57,174 |
| November 18, 2025 | 4,000 | 3,920 | 3,920 | 4,030 | 3,895 | 108,938 |
| November 17, 2025 | 4,030 | 4,000 | 4,000 | 4,050 | 3,980 | 88,969 |
| November 14, 2025 | 4,005 | 4,030 | 4,030 | 4,045 | 3,965 | 85,064 |
| November 13, 2025 | 4,050 | 4,035 | 4,035 | 4,095 | 4,015 | 183,305 |
| November 12, 2025 | 3,920 | 4,050 | 4,050 | 4,075 | 3,915 | 227,251 |
| November 11, 2025 | 3,970 | 3,910 | 3,910 | 4,005 | 3,885 | 78,447 |
| November 10, 2025 | 3,835 | 3,960 | 3,960 | 3,975 | 3,800 | 182,905 |
| November 07, 2025 | 3,820 | 3,830 | 3,830 | 3,890 | 3,780 | 80,156 |
| November 06, 2025 | 3,770 | 3,820 | 3,820 | 3,850 | 3,675 | 123,090 |
| November 05, 2025 | 3,720 | 3,740 | 3,740 | 3,740 | 3,605 | 242,091 |
| November 04, 2025 | 3,770 | 3,725 | 3,725 | 3,795 | 3,720 | 152,367 |
| November 03, 2025 | 3,820 | 3,800 | 3,800 | 3,860 | 3,795 | 84,425 |
| October 31, 2025 | 3,785 | 3,805 | 3,805 | 3,810 | 3,770 | 50,067 |
| October 30, 2025 | 3,830 | 3,780 | 3,780 | 3,860 | 3,770 | 111,111 |
| October 29, 2025 | 3,865 | 3,830 | 3,830 | 3,870 | 3,800 | 86,839 |
| October 28, 2025 | 3,820 | 3,865 | 3,865 | 3,870 | 3,770 | 113,020 |
| October 27, 2025 | 3,820 | 3,820 | 3,820 | 3,875 | 3,790 | 106,599 |
| October 24, 2025 | 3,790 | 3,810 | 3,810 | 3,820 | 3,765 | 112,547 |
| October 23, 2025 | 3,870 | 3,790 | 3,790 | 3,870 | 3,765 | 125,910 |
| October 22, 2025 | 3,840 | 3,870 | 3,870 | 3,870 | 3,805 | 97,301 |
| October 21, 2025 | 3,910 | 3,850 | 3,850 | 3,910 | 3,810 | 112,303 |
| October 20, 2025 | 3,915 | 3,860 | 3,860 | 3,915 | 3,835 | 76,056 |