3,280.00
-90(-2.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,365 | 3,280 | 3,280 | 3,380 | 3,250 | 70,378 |
| January 13, 2026 | 3,385 | 3,370 | 3,370 | 3,440 | 3,295 | 117,335 |
| January 12, 2026 | 3,380 | 3,420 | 3,420 | 3,455 | 3,375 | 106,364 |
| January 09, 2026 | 3,335 | 3,380 | 3,380 | 3,415 | 3,325 | 134,270 |
| January 08, 2026 | 3,380 | 3,335 | 3,335 | 3,380 | 3,310 | 80,792 |
| January 07, 2026 | 3,420 | 3,380 | 3,380 | 3,420 | 3,315 | 107,497 |
| January 06, 2026 | 3,380 | 3,420 | 3,420 | 3,460 | 3,355 | 122,548 |
| January 05, 2026 | 3,370 | 3,380 | 3,380 | 3,380 | 3,310 | 121,955 |
| January 02, 2026 | 3,330 | 3,375 | 3,375 | 3,420 | 3,330 | 97,219 |
| December 30, 2025 | 3,395 | 3,345 | 3,345 | 3,400 | 3,320 | 93,414 |
| December 29, 2025 | 3,400 | 3,425 | 3,425 | 3,425 | 3,340 | 193,213 |
| December 26, 2025 | 3,295 | 3,320 | 3,320 | 3,390 | 3,250 | 119,308 |
| December 24, 2025 | 3,300 | 3,320 | 3,320 | 3,340 | 3,260 | 75,600 |
| December 23, 2025 | 3,350 | 3,300 | 3,300 | 3,420 | 3,290 | 140,730 |
| December 22, 2025 | 3,355 | 3,370 | 3,370 | 3,405 | 3,325 | 111,692 |
| December 19, 2025 | 3,370 | 3,380 | 3,380 | 3,395 | 3,295 | 84,658 |
| December 18, 2025 | 3,325 | 3,370 | 3,370 | 3,375 | 3,290 | 89,161 |
| December 17, 2025 | 3,370 | 3,390 | 3,390 | 3,425 | 3,210 | 146,326 |
| December 16, 2025 | 3,440 | 3,355 | 3,355 | 3,485 | 3,325 | 125,173 |
| December 15, 2025 | 3,360 | 3,440 | 3,440 | 3,470 | 3,360 | 159,659 |
| December 12, 2025 | 3,480 | 3,470 | 3,470 | 3,595 | 3,380 | 347,069 |
| December 11, 2025 | 3,520 | 3,465 | 3,465 | 3,525 | 3,400 | 228,260 |
| December 10, 2025 | 3,445 | 3,490 | 3,490 | 3,490 | 3,375 | 254,535 |
| December 09, 2025 | 3,430 | 3,470 | 3,470 | 3,505 | 3,370 | 291,211 |
| December 08, 2025 | 3,315 | 3,440 | 3,440 | 3,515 | 3,280 | 750,087 |
| December 05, 2025 | 3,270 | 3,275 | 3,275 | 3,345 | 3,210 | 276,749 |
| December 04, 2025 | 3,240 | 3,255 | 3,255 | 3,275 | 3,200 | 255,176 |
| December 03, 2025 | 3,375 | 3,260 | 3,260 | 3,375 | 3,230 | 424,390 |
| December 02, 2025 | 3,250 | 3,375 | 3,375 | 3,460 | 3,210 | 1.29M |
| December 01, 2025 | 3,175 | 3,305 | 3,305 | 3,590 | 3,165 | 3.49M |
| November 28, 2025 | 3,210 | 3,165 | 3,165 | 3,245 | 3,140 | 424,888 |
| November 27, 2025 | 3,145 | 3,215 | 3,215 | 3,260 | 3,085 | 804,171 |
| November 26, 2025 | 3,320 | 3,195 | 3,195 | 3,360 | 3,175 | 1.4M |
| November 25, 2025 | 3,420 | 3,265 | 3,265 | 3,500 | 3,195 | 2.33M |
| November 24, 2025 | 3,150 | 3,505 | 3,495 | 3,795 | 3,115 | 15.74M |
| November 21, 2025 | 2,980 | 3,040 | 3,040 | 3,215 | 2,850 | 581,395 |
| November 20, 2025 | 2,900 | 3,035 | 3,035 | 3,120 | 2,900 | 552,979 |
| November 19, 2025 | 2,750 | 2,900 | 2,900 | 3,190 | 2,735 | 3.29M |
| November 18, 2025 | 2,630 | 2,630 | 2,630 | 2,715 | 2,615 | 242,302 |
| November 17, 2025 | 2,800 | 2,700 | 2,700 | 2,840 | 2,690 | 603,840 |
| November 14, 2025 | 2,685 | 2,800 | 2,800 | 3,450 | 2,655 | 5.12M |
| November 13, 2025 | 2,690 | 2,730 | 2,730 | 2,830 | 2,690 | 144,691 |
| November 12, 2025 | 2,760 | 2,690 | 2,690 | 2,780 | 2,590 | 327,372 |
| November 11, 2025 | 2,565 | 2,630 | 2,630 | 2,630 | 2,405 | 85,960 |
| November 10, 2025 | 2,505 | 2,575 | 2,575 | 2,580 | 2,505 | 27,392 |
| November 07, 2025 | 2,535 | 2,525 | 2,525 | 2,585 | 2,465 | 36,193 |
| November 06, 2025 | 2,515 | 2,535 | 2,535 | 2,575 | 2,490 | 58,265 |
| November 05, 2025 | 2,595 | 2,515 | 2,515 | 2,595 | 2,485 | 100,280 |
| November 04, 2025 | 2,650 | 2,600 | 2,600 | 2,655 | 2,595 | 64,590 |
| November 03, 2025 | 2,695 | 2,650 | 2,650 | 2,695 | 2,635 | 51,816 |
| October 31, 2025 | 2,750 | 2,715 | 2,715 | 2,750 | 2,695 | 21,471 |
| October 30, 2025 | 2,795 | 2,750 | 2,750 | 2,795 | 2,650 | 194,044 |
| October 29, 2025 | 2,790 | 2,795 | 2,795 | 2,810 | 2,770 | 33,051 |
| October 28, 2025 | 2,785 | 2,790 | 2,790 | 2,795 | 2,770 | 18,949 |
| October 27, 2025 | 2,800 | 2,785 | 2,785 | 2,805 | 2,755 | 48,653 |
| October 24, 2025 | 2,800 | 2,790 | 2,790 | 2,830 | 2,770 | 53,082 |
| October 23, 2025 | 2,850 | 2,815 | 2,815 | 2,850 | 2,780 | 53,586 |
| October 22, 2025 | 2,835 | 2,850 | 2,850 | 2,850 | 2,785 | 35,338 |
| October 21, 2025 | 2,825 | 2,835 | 2,835 | 2,850 | 2,800 | 34,142 |
| October 20, 2025 | 2,860 | 2,820 | 2,820 | 2,860 | 2,795 | 57,941 |