4,300.00
+30(+0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4,250 | 4,300 | 4,300 | 4,345 | 4,190 | 295,892 |
| January 14, 2026 | 4,290 | 4,270 | 4,270 | 4,360 | 4,205 | 197,617 |
| January 13, 2026 | 4,460 | 4,280 | 4,280 | 4,500 | 4,245 | 441,328 |
| January 12, 2026 | 4,430 | 4,460 | 4,460 | 4,545 | 4,360 | 701,853 |
| January 09, 2026 | 4,150 | 4,270 | 4,270 | 4,285 | 4,125 | 263,155 |
| January 08, 2026 | 4,325 | 4,210 | 4,210 | 4,325 | 4,090 | 402,800 |
| January 07, 2026 | 4,265 | 4,335 | 4,335 | 4,345 | 4,160 | 406,879 |
| January 06, 2026 | 4,280 | 4,265 | 4,265 | 4,505 | 4,160 | 768,502 |
| January 05, 2026 | 4,080 | 4,275 | 4,275 | 4,300 | 4,000 | 795,112 |
| January 02, 2026 | 3,970 | 4,030 | 4,030 | 4,075 | 3,935 | 578,272 |
| December 30, 2025 | 3,860 | 3,875 | 3,875 | 4,120 | 3,835 | 939,188 |
| December 29, 2025 | 3,610 | 3,870 | 3,870 | 3,970 | 3,600 | 604,886 |
| December 26, 2025 | 3,665 | 3,605 | 3,605 | 3,695 | 3,600 | 247,781 |
| December 24, 2025 | 3,770 | 3,665 | 3,665 | 3,790 | 3,655 | 237,361 |
| December 23, 2025 | 3,785 | 3,770 | 3,770 | 3,810 | 3,750 | 290,273 |
| December 22, 2025 | 3,685 | 3,765 | 3,765 | 3,780 | 3,685 | 257,121 |
| December 19, 2025 | 3,685 | 3,685 | 3,685 | 3,700 | 3,595 | 227,650 |
| December 18, 2025 | 3,770 | 3,685 | 3,685 | 3,770 | 3,650 | 233,133 |
| December 17, 2025 | 3,720 | 3,770 | 3,770 | 3,800 | 3,720 | 194,559 |
| December 16, 2025 | 3,825 | 3,750 | 3,750 | 3,900 | 3,700 | 439,874 |
| December 15, 2025 | 3,900 | 3,820 | 3,820 | 3,900 | 3,800 | 252,322 |
| December 12, 2025 | 3,930 | 3,940 | 3,940 | 3,990 | 3,905 | 213,111 |
| December 11, 2025 | 3,940 | 3,930 | 3,930 | 3,990 | 3,860 | 333,331 |
| December 10, 2025 | 3,985 | 3,940 | 3,940 | 3,990 | 3,900 | 177,931 |
| December 09, 2025 | 3,955 | 3,985 | 3,985 | 4,010 | 3,890 | 207,005 |
| December 08, 2025 | 3,980 | 3,975 | 3,975 | 4,000 | 3,885 | 304,315 |
| December 05, 2025 | 3,895 | 3,915 | 3,915 | 3,920 | 3,760 | 491,989 |
| December 04, 2025 | 3,970 | 3,855 | 3,855 | 3,970 | 3,835 | 467,519 |
| December 03, 2025 | 4,120 | 3,930 | 3,930 | 4,120 | 3,885 | 866,485 |
| December 02, 2025 | 4,070 | 4,175 | 4,175 | 4,205 | 4,030 | 583,741 |
| December 01, 2025 | 4,005 | 4,025 | 4,025 | 4,170 | 4,005 | 506,713 |
| November 28, 2025 | 3,930 | 3,970 | 3,970 | 4,025 | 3,880 | 423,389 |
| November 27, 2025 | 4,030 | 3,940 | 3,940 | 4,030 | 3,925 | 248,066 |
| November 26, 2025 | 3,910 | 4,000 | 4,000 | 4,200 | 3,890 | 555,193 |
| November 25, 2025 | 3,810 | 3,905 | 3,905 | 3,950 | 3,735 | 604,904 |
| November 24, 2025 | 3,730 | 3,760 | 3,760 | 3,915 | 3,730 | 443,681 |
| November 21, 2025 | 3,775 | 3,705 | 3,705 | 3,815 | 3,630 | 957,226 |
| November 20, 2025 | 4,090 | 3,865 | 3,865 | 4,310 | 3,855 | 1.53M |
| November 19, 2025 | 4,250 | 4,070 | 4,070 | 4,270 | 4,060 | 578,544 |
| November 18, 2025 | 4,490 | 4,275 | 4,275 | 4,540 | 4,250 | 676,535 |
| November 17, 2025 | 4,685 | 4,570 | 4,570 | 4,770 | 4,420 | 818,833 |
| November 14, 2025 | 4,550 | 4,660 | 4,660 | 4,830 | 4,510 | 1.14M |
| November 13, 2025 | 4,335 | 4,620 | 4,620 | 4,855 | 4,270 | 1.86M |
| November 12, 2025 | 4,240 | 4,330 | 4,330 | 4,405 | 4,240 | 563,331 |
| November 11, 2025 | 4,320 | 4,240 | 4,240 | 4,360 | 4,160 | 575,782 |
| November 10, 2025 | 4,400 | 4,320 | 4,320 | 4,450 | 4,250 | 502,438 |
| November 07, 2025 | 4,110 | 4,145 | 4,145 | 4,285 | 4,100 | 719,955 |
| November 06, 2025 | 4,650 | 4,235 | 4,235 | 4,650 | 4,235 | 1.62M |
| November 05, 2025 | 4,910 | 4,625 | 4,625 | 5,120 | 4,580 | 5M |
| November 04, 2025 | 5,000 | 4,770 | 4,770 | 5,200 | 4,650 | 11.69M |
| November 03, 2025 | 4,200 | 4,005 | 4,005 | 4,210 | 4,005 | 508,946 |
| October 31, 2025 | 4,170 | 4,200 | 4,200 | 4,345 | 4,085 | 469,080 |
| October 30, 2025 | 4,280 | 4,150 | 4,150 | 4,490 | 4,130 | 725,478 |
| October 29, 2025 | 4,400 | 4,215 | 4,215 | 4,440 | 4,205 | 642,638 |
| October 28, 2025 | 4,320 | 4,280 | 4,280 | 4,345 | 4,185 | 599,414 |
| October 27, 2025 | 4,515 | 4,300 | 4,300 | 4,570 | 4,250 | 1.13M |
| October 24, 2025 | 3,900 | 4,485 | 4,485 | 4,530 | 3,875 | 1.99M |
| October 23, 2025 | 3,880 | 3,870 | 3,870 | 3,960 | 3,835 | 329,591 |
| October 22, 2025 | 3,940 | 3,825 | 3,825 | 3,940 | 3,760 | 506,187 |
| October 21, 2025 | 3,730 | 3,950 | 3,950 | 4,025 | 3,675 | 1.63M |