4,755.00
+85(+1.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,700 | 4,670 | 4,670 | 4,790 | 4,605 | 123,435 |
| January 12, 2026 | 4,815 | 4,715 | 4,715 | 4,815 | 4,660 | 68,780 |
| January 09, 2026 | 4,735 | 4,795 | 4,795 | 4,795 | 4,730 | 23,777 |
| January 08, 2026 | 4,900 | 4,735 | 4,735 | 4,900 | 4,720 | 114,750 |
| January 07, 2026 | 4,890 | 4,885 | 4,885 | 4,935 | 4,830 | 74,260 |
| January 06, 2026 | 4,875 | 4,915 | 4,915 | 4,980 | 4,865 | 47,422 |
| January 05, 2026 | 4,900 | 4,880 | 4,880 | 4,945 | 4,870 | 68,722 |
| January 02, 2026 | 5,030 | 4,900 | 4,900 | 5,040 | 4,855 | 181,118 |
| December 30, 2025 | 5,090 | 5,030 | 5,030 | 5,090 | 5,000 | 37,658 |
| December 29, 2025 | 5,320 | 5,090 | 5,090 | 5,330 | 5,000 | 153,679 |
| December 26, 2025 | 5,370 | 5,380 | 5,380 | 5,400 | 5,310 | 92,108 |
| December 24, 2025 | 5,400 | 5,340 | 5,340 | 5,410 | 5,310 | 71,199 |
| December 23, 2025 | 5,410 | 5,370 | 5,370 | 5,410 | 5,330 | 52,825 |
| December 22, 2025 | 5,390 | 5,380 | 5,380 | 5,400 | 5,360 | 37,617 |
| December 19, 2025 | 5,410 | 5,400 | 5,400 | 5,450 | 5,370 | 53,204 |
| December 18, 2025 | 5,450 | 5,400 | 5,400 | 5,450 | 5,370 | 28,426 |
| December 17, 2025 | 5,440 | 5,440 | 5,440 | 5,470 | 5,410 | 77,819 |
| December 16, 2025 | 5,470 | 5,440 | 5,440 | 5,510 | 5,390 | 39,487 |
| December 15, 2025 | 5,390 | 5,470 | 5,470 | 5,510 | 5,380 | 81,401 |
| December 12, 2025 | 5,400 | 5,400 | 5,400 | 5,430 | 5,360 | 34,617 |
| December 11, 2025 | 5,410 | 5,390 | 5,390 | 5,420 | 5,360 | 50,558 |
| December 10, 2025 | 5,400 | 5,380 | 5,380 | 5,420 | 5,370 | 28,941 |
| December 09, 2025 | 5,370 | 5,390 | 5,390 | 5,440 | 5,340 | 41,457 |
| December 08, 2025 | 5,350 | 5,370 | 5,370 | 5,380 | 5,300 | 33,758 |
| December 05, 2025 | 5,400 | 5,350 | 5,350 | 5,400 | 5,320 | 23,451 |
| December 04, 2025 | 5,380 | 5,390 | 5,390 | 5,400 | 5,350 | 24,406 |
| December 03, 2025 | 5,360 | 5,380 | 5,380 | 5,390 | 5,320 | 37,585 |
| December 02, 2025 | 5,340 | 5,320 | 5,320 | 5,410 | 5,300 | 76,569 |
| December 01, 2025 | 5,380 | 5,340 | 5,340 | 5,430 | 5,340 | 45,095 |
| November 28, 2025 | 5,410 | 5,360 | 5,360 | 5,450 | 5,360 | 52,444 |
| November 27, 2025 | 5,280 | 5,460 | 5,460 | 5,460 | 5,270 | 143,074 |
| November 26, 2025 | 5,290 | 5,260 | 5,260 | 5,350 | 5,260 | 27,174 |
| November 25, 2025 | 5,370 | 5,280 | 5,280 | 5,370 | 5,270 | 16,834 |
| November 24, 2025 | 5,370 | 5,370 | 5,370 | 5,430 | 5,330 | 43,394 |
| November 21, 2025 | 5,310 | 5,380 | 5,380 | 5,390 | 5,280 | 55,303 |
| November 20, 2025 | 5,250 | 5,350 | 5,350 | 5,350 | 5,250 | 34,098 |
| November 19, 2025 | 5,200 | 5,250 | 5,250 | 5,310 | 5,170 | 55,804 |
| November 18, 2025 | 5,230 | 5,180 | 5,180 | 5,260 | 5,160 | 40,547 |
| November 17, 2025 | 5,360 | 5,260 | 5,260 | 5,360 | 5,250 | 45,609 |
| November 14, 2025 | 5,340 | 5,390 | 5,390 | 5,390 | 5,290 | 46,745 |
| November 13, 2025 | 5,420 | 5,360 | 5,360 | 5,420 | 5,340 | 34,184 |
| November 12, 2025 | 5,320 | 5,420 | 5,420 | 5,440 | 5,300 | 111,312 |
| November 11, 2025 | 5,290 | 5,330 | 5,330 | 5,410 | 5,270 | 181,759 |
| November 10, 2025 | 5,020 | 5,290 | 5,290 | 5,370 | 5,000 | 272,225 |
| November 07, 2025 | 4,980 | 5,020 | 5,020 | 5,020 | 4,940 | 45,737 |
| November 06, 2025 | 4,855 | 4,985 | 4,985 | 4,985 | 4,835 | 50,780 |
| November 05, 2025 | 4,980 | 4,845 | 4,845 | 4,980 | 4,815 | 111,167 |
| November 04, 2025 | 5,000 | 4,980 | 4,980 | 5,000 | 4,940 | 41,937 |
| November 03, 2025 | 5,030 | 5,000 | 5,000 | 5,040 | 4,970 | 42,468 |
| October 31, 2025 | 5,020 | 5,010 | 5,010 | 5,040 | 4,990 | 21,464 |
| October 30, 2025 | 5,040 | 5,030 | 5,030 | 5,050 | 4,980 | 30,876 |
| October 29, 2025 | 5,020 | 5,030 | 5,030 | 5,030 | 4,990 | 25,785 |
| October 28, 2025 | 5,000 | 5,020 | 5,020 | 5,020 | 4,980 | 26,603 |
| October 27, 2025 | 4,955 | 5,020 | 5,020 | 5,020 | 4,950 | 26,515 |
| October 24, 2025 | 4,960 | 4,950 | 4,950 | 4,960 | 4,925 | 43,351 |
| October 23, 2025 | 4,960 | 4,960 | 4,960 | 4,990 | 4,910 | 35,852 |
| October 22, 2025 | 4,950 | 4,960 | 4,960 | 4,960 | 4,910 | 30,250 |
| October 21, 2025 | 4,930 | 4,950 | 4,950 | 4,955 | 4,920 | 22,790 |
| October 20, 2025 | 4,920 | 4,925 | 4,925 | 4,930 | 4,895 | 24,819 |
| October 17, 2025 | 4,930 | 4,925 | 4,925 | 4,945 | 4,890 | 44,803 |