2,420.00
+20(+0.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,400 | 2,420 | 2,420 | 2,450 | 2,310 | 174,056 |
| January 13, 2026 | 2,315 | 2,400 | 2,400 | 2,405 | 2,260 | 329,211 |
| January 12, 2026 | 2,190 | 2,310 | 2,310 | 2,325 | 2,155 | 388,946 |
| January 09, 2026 | 2,230 | 2,145 | 2,145 | 2,230 | 2,100 | 417,605 |
| January 08, 2026 | 2,280 | 2,135 | 2,135 | 2,310 | 2,100 | 532,303 |
| January 07, 2026 | 2,560 | 2,280 | 2,280 | 2,580 | 2,250 | 1.34M |
| January 06, 2026 | 2,730 | 2,560 | 2,560 | 2,730 | 2,480 | 851,396 |
| January 05, 2026 | 2,940 | 2,740 | 2,740 | 2,940 | 2,700 | 480,806 |
| January 02, 2026 | 2,705 | 2,785 | 2,785 | 2,810 | 2,635 | 279,193 |
| December 30, 2025 | 2,725 | 2,720 | 2,720 | 2,725 | 2,640 | 202,528 |
| December 29, 2025 | 2,635 | 2,720 | 2,720 | 2,825 | 2,635 | 288,417 |
| December 26, 2025 | 2,630 | 2,630 | 2,620 | 2,655 | 2,590 | 233,916 |
| December 24, 2025 | 2,680 | 2,605 | 2,605 | 2,730 | 2,575 | 351,788 |
| December 23, 2025 | 2,820 | 2,675 | 2,675 | 2,820 | 2,630 | 382,312 |
| December 22, 2025 | 2,855 | 2,750 | 2,750 | 2,895 | 2,720 | 277,188 |
| December 19, 2025 | 2,785 | 2,810 | 2,810 | 2,870 | 2,680 | 299,349 |
| December 18, 2025 | 2,780 | 2,760 | 2,760 | 2,820 | 2,740 | 164,645 |
| December 17, 2025 | 2,770 | 2,850 | 2,850 | 2,890 | 2,755 | 238,081 |
| December 16, 2025 | 2,800 | 2,765 | 2,765 | 2,815 | 2,740 | 191,110 |
| December 15, 2025 | 2,845 | 2,800 | 2,800 | 2,885 | 2,750 | 739,114 |
| December 12, 2025 | 2,920 | 2,905 | 2,905 | 2,920 | 2,850 | 274,934 |
| December 11, 2025 | 3,060 | 2,920 | 2,920 | 3,060 | 2,870 | 632,723 |
| December 10, 2025 | 3,225 | 3,005 | 3,005 | 3,225 | 2,950 | 1.07M |
| December 09, 2025 | 2,995 | 3,225 | 3,225 | 3,360 | 2,720 | 4M |
| December 08, 2025 | 2,995 | 2,970 | 2,970 | 3,020 | 2,870 | 286,593 |
| December 05, 2025 | 2,820 | 3,000 | 3,000 | 3,030 | 2,750 | 542,997 |
| December 04, 2025 | 3,050 | 2,820 | 2,820 | 3,055 | 2,790 | 891,671 |
| December 03, 2025 | 2,870 | 3,060 | 3,060 | 3,070 | 2,815 | 1.38M |
| December 02, 2025 | 2,885 | 2,775 | 2,775 | 2,920 | 2,710 | 864,754 |
| December 01, 2025 | 3,015 | 2,900 | 2,900 | 3,020 | 2,860 | 450,044 |
| November 28, 2025 | 3,010 | 2,980 | 2,980 | 3,065 | 2,905 | 336,001 |
| November 27, 2025 | 3,055 | 3,000 | 3,000 | 3,075 | 2,950 | 249,968 |
| November 26, 2025 | 3,055 | 3,005 | 3,005 | 3,075 | 2,930 | 267,562 |
| November 25, 2025 | 3,115 | 3,025 | 3,025 | 3,125 | 2,955 | 403,961 |
| November 24, 2025 | 3,020 | 3,030 | 3,030 | 3,070 | 2,890 | 441,822 |
| November 21, 2025 | 3,010 | 2,975 | 2,975 | 3,130 | 2,825 | 841,354 |
| November 20, 2025 | 3,480 | 3,275 | 3,275 | 3,580 | 3,215 | 644,703 |
| November 19, 2025 | 3,250 | 3,390 | 3,390 | 3,570 | 3,050 | 1.07M |
| November 18, 2025 | 3,240 | 3,250 | 3,250 | 3,330 | 3,195 | 587,315 |
| November 17, 2025 | 3,200 | 3,330 | 3,330 | 3,515 | 3,200 | 1.21M |
| November 14, 2025 | 3,300 | 3,165 | 3,165 | 3,300 | 3,100 | 846,971 |
| November 13, 2025 | 3,475 | 3,435 | 3,435 | 3,485 | 3,350 | 250,424 |
| November 12, 2025 | 3,385 | 3,405 | 3,405 | 3,500 | 3,275 | 555,874 |
| November 11, 2025 | 3,475 | 3,395 | 3,395 | 3,575 | 3,155 | 793,545 |
| November 10, 2025 | 3,600 | 3,385 | 3,385 | 3,700 | 3,100 | 3.16M |
| November 07, 2025 | 3,880 | 3,990 | 3,990 | 4,100 | 3,790 | 948,463 |
| November 06, 2025 | 4,130 | 4,025 | 4,025 | 4,285 | 3,880 | 1.05M |
| November 05, 2025 | 3,780 | 4,050 | 4,050 | 4,110 | 3,545 | 1.71M |
| November 04, 2025 | 4,040 | 3,855 | 3,855 | 4,160 | 3,810 | 784,461 |
| November 03, 2025 | 4,100 | 3,945 | 3,945 | 4,100 | 3,905 | 880,557 |
| October 31, 2025 | 4,080 | 4,100 | 4,100 | 4,300 | 3,990 | 859,293 |
| October 30, 2025 | 4,280 | 4,095 | 4,095 | 4,370 | 4,095 | 840,095 |
| October 29, 2025 | 4,285 | 4,320 | 4,320 | 4,450 | 4,105 | 1.49M |
| October 28, 2025 | 4,380 | 4,120 | 4,120 | 4,495 | 4,020 | 1.15M |
| October 27, 2025 | 4,155 | 4,305 | 4,305 | 4,565 | 4,035 | 2.19M |
| October 24, 2025 | 4,065 | 4,090 | 4,090 | 4,185 | 3,860 | 1.56M |
| October 23, 2025 | 3,630 | 3,985 | 3,985 | 4,150 | 3,545 | 1.97M |
| October 22, 2025 | 3,720 | 3,690 | 3,690 | 3,730 | 3,520 | 680,433 |
| October 21, 2025 | 3,735 | 3,810 | 3,810 | 3,980 | 3,625 | 1.42M |
| October 20, 2025 | 3,585 | 3,700 | 3,700 | 3,845 | 3,460 | 1.05M |