4,195.00
+180(+4.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,010 | 4,195 | 4,195 | 4,260 | 3,960 | 1.54M |
| January 13, 2026 | 4,015 | 4,015 | 4,015 | 4,050 | 3,940 | 476,425 |
| January 12, 2026 | 4,075 | 3,990 | 3,990 | 4,165 | 3,940 | 757,795 |
| January 09, 2026 | 4,020 | 4,005 | 4,005 | 4,055 | 3,910 | 966,439 |
| January 08, 2026 | 4,100 | 4,025 | 4,025 | 4,215 | 4,000 | 1.41M |
| January 07, 2026 | 4,195 | 4,165 | 4,165 | 4,435 | 4,070 | 3.46M |
| January 06, 2026 | 4,190 | 4,110 | 4,110 | 4,190 | 3,970 | 1.62M |
| January 05, 2026 | 4,075 | 4,235 | 4,235 | 4,485 | 4,075 | 5.56M |
| January 02, 2026 | 4,150 | 3,970 | 3,970 | 4,150 | 3,870 | 3.05M |
| December 30, 2025 | 3,670 | 4,150 | 4,150 | 4,395 | 3,645 | 12.96M |
| December 29, 2025 | 3,575 | 3,660 | 3,660 | 3,670 | 3,550 | 913,480 |
| December 26, 2025 | 3,800 | 3,755 | 3,555 | 3,955 | 3,745 | 2.01M |
| December 24, 2025 | 3,800 | 3,780 | 3,780 | 3,815 | 3,745 | 450,257 |
| December 23, 2025 | 3,820 | 3,800 | 3,800 | 3,820 | 3,740 | 375,703 |
| December 22, 2025 | 3,860 | 3,810 | 3,810 | 3,895 | 3,780 | 715,188 |
| December 19, 2025 | 3,745 | 3,810 | 3,810 | 3,810 | 3,725 | 381,082 |
| December 18, 2025 | 3,720 | 3,725 | 3,725 | 3,750 | 3,685 | 318,960 |
| December 17, 2025 | 3,745 | 3,750 | 3,750 | 3,775 | 3,710 | 419,619 |
| December 16, 2025 | 3,895 | 3,715 | 3,715 | 3,900 | 3,705 | 1.61M |
| December 15, 2025 | 3,850 | 3,890 | 3,890 | 3,905 | 3,805 | 550,068 |
| December 12, 2025 | 3,815 | 3,855 | 3,855 | 3,870 | 3,800 | 359,385 |
| December 11, 2025 | 3,835 | 3,800 | 3,800 | 3,875 | 3,760 | 467,464 |
| December 10, 2025 | 3,905 | 3,825 | 3,825 | 3,905 | 3,815 | 568,845 |
| December 09, 2025 | 3,945 | 3,900 | 3,900 | 3,990 | 3,860 | 1.44M |
| December 08, 2025 | 3,890 | 3,865 | 3,865 | 3,890 | 3,805 | 344,372 |
| December 05, 2025 | 3,805 | 3,855 | 3,855 | 3,860 | 3,800 | 467,945 |
| December 04, 2025 | 3,890 | 3,840 | 3,840 | 3,900 | 3,795 | 769,469 |
| December 03, 2025 | 3,865 | 3,890 | 3,890 | 3,895 | 3,830 | 322,109 |
| December 02, 2025 | 3,740 | 3,840 | 3,840 | 3,875 | 3,740 | 476,630 |
| December 01, 2025 | 3,840 | 3,765 | 3,765 | 3,870 | 3,755 | 507,704 |
| November 28, 2025 | 3,885 | 3,855 | 3,855 | 3,885 | 3,680 | 797,623 |
| November 27, 2025 | 3,670 | 3,835 | 3,835 | 3,970 | 3,665 | 1.19M |
| November 26, 2025 | 3,525 | 3,660 | 3,660 | 3,700 | 3,470 | 594,176 |
| November 25, 2025 | 3,600 | 3,490 | 3,490 | 3,620 | 3,465 | 1.53M |
| November 24, 2025 | 3,560 | 3,550 | 3,550 | 3,595 | 3,515 | 188,984 |
| November 21, 2025 | 3,580 | 3,515 | 3,515 | 3,580 | 3,470 | 417,912 |
| November 20, 2025 | 3,670 | 3,655 | 3,655 | 3,780 | 3,650 | 499,526 |
| November 19, 2025 | 3,695 | 3,640 | 3,640 | 3,700 | 3,565 | 552,377 |
| November 18, 2025 | 3,805 | 3,695 | 3,695 | 3,845 | 3,685 | 600,297 |
| November 17, 2025 | 3,915 | 3,860 | 3,860 | 4,045 | 3,800 | 665,138 |
| November 14, 2025 | 3,935 | 3,895 | 3,895 | 3,960 | 3,810 | 907,739 |
| November 13, 2025 | 3,915 | 4,015 | 4,015 | 4,045 | 3,895 | 660,668 |
| November 12, 2025 | 3,975 | 3,960 | 3,960 | 4,010 | 3,860 | 840,281 |
| November 11, 2025 | 3,810 | 3,975 | 3,975 | 4,045 | 3,795 | 1.21M |
| November 10, 2025 | 3,545 | 3,810 | 3,810 | 3,850 | 3,540 | 1.51M |
| November 07, 2025 | 3,575 | 3,560 | 3,560 | 3,670 | 3,515 | 779,106 |
| November 06, 2025 | 3,510 | 3,590 | 3,590 | 3,645 | 3,480 | 795,071 |
| November 05, 2025 | 3,515 | 3,440 | 3,440 | 3,515 | 3,340 | 725,554 |
| November 04, 2025 | 3,650 | 3,545 | 3,545 | 3,685 | 3,520 | 724,488 |
| November 03, 2025 | 3,685 | 3,650 | 3,650 | 3,760 | 3,625 | 798,958 |
| October 31, 2025 | 3,735 | 3,690 | 3,690 | 3,740 | 3,565 | 738,411 |
| October 30, 2025 | 3,695 | 3,740 | 3,740 | 3,860 | 3,645 | 1.13M |
| October 29, 2025 | 3,660 | 3,680 | 3,680 | 3,690 | 3,615 | 547,270 |
| October 28, 2025 | 3,595 | 3,630 | 3,630 | 3,635 | 3,545 | 613,370 |
| October 27, 2025 | 3,610 | 3,625 | 3,625 | 3,715 | 3,520 | 854,875 |
| October 24, 2025 | 3,515 | 3,590 | 3,590 | 3,655 | 3,505 | 794,218 |
| October 23, 2025 | 3,490 | 3,465 | 3,465 | 3,555 | 3,460 | 412,794 |
| October 22, 2025 | 3,615 | 3,550 | 3,550 | 3,620 | 3,480 | 658,092 |
| October 21, 2025 | 3,705 | 3,645 | 3,645 | 3,705 | 3,580 | 660,843 |
| October 20, 2025 | 3,480 | 3,705 | 3,705 | 3,720 | 3,430 | 1.32M |