3,185.00
+35(+1.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,160 | 3,185 | 3,185 | 3,195 | 3,120 | 88,599 |
| January 13, 2026 | 3,185 | 3,150 | 3,150 | 3,200 | 3,120 | 84,321 |
| January 12, 2026 | 3,165 | 3,185 | 3,185 | 3,210 | 3,165 | 61,665 |
| January 09, 2026 | 3,230 | 3,185 | 3,185 | 3,280 | 3,185 | 40,068 |
| January 08, 2026 | 3,175 | 3,185 | 3,185 | 3,270 | 3,150 | 112,622 |
| January 07, 2026 | 3,275 | 3,225 | 3,225 | 3,275 | 3,195 | 117,141 |
| January 06, 2026 | 3,325 | 3,275 | 3,275 | 3,325 | 3,210 | 59,185 |
| January 05, 2026 | 3,375 | 3,330 | 3,330 | 3,435 | 3,295 | 110,838 |
| January 02, 2026 | 3,305 | 3,400 | 3,400 | 3,420 | 3,305 | 62,800 |
| December 30, 2025 | 3,305 | 3,305 | 3,305 | 3,340 | 3,265 | 45,862 |
| December 29, 2025 | 3,275 | 3,350 | 3,350 | 3,395 | 3,260 | 71,770 |
| December 26, 2025 | 3,330 | 3,330 | 3,330 | 3,345 | 3,290 | 62,549 |
| December 24, 2025 | 3,320 | 3,325 | 3,325 | 3,365 | 3,295 | 68,834 |
| December 23, 2025 | 3,495 | 3,340 | 3,340 | 3,495 | 3,330 | 146,287 |
| December 22, 2025 | 3,395 | 3,455 | 3,455 | 3,490 | 3,395 | 89,364 |
| December 19, 2025 | 3,385 | 3,420 | 3,420 | 3,445 | 3,365 | 78,589 |
| December 18, 2025 | 3,420 | 3,405 | 3,405 | 3,480 | 3,385 | 91,965 |
| December 17, 2025 | 3,460 | 3,445 | 3,445 | 3,470 | 3,405 | 87,844 |
| December 16, 2025 | 3,480 | 3,460 | 3,460 | 3,500 | 3,400 | 222,258 |
| December 15, 2025 | 3,430 | 3,545 | 3,545 | 3,640 | 3,375 | 453,291 |
| December 12, 2025 | 3,355 | 3,430 | 3,430 | 3,450 | 3,355 | 132,658 |
| December 11, 2025 | 3,315 | 3,355 | 3,355 | 3,375 | 3,290 | 124,108 |
| December 10, 2025 | 3,325 | 3,315 | 3,315 | 3,345 | 3,295 | 108,777 |
| December 09, 2025 | 3,330 | 3,325 | 3,325 | 3,340 | 3,295 | 66,098 |
| December 08, 2025 | 3,315 | 3,325 | 3,325 | 3,330 | 3,280 | 94,235 |
| December 05, 2025 | 3,340 | 3,300 | 3,300 | 3,340 | 3,245 | 82,984 |
| December 04, 2025 | 3,265 | 3,265 | 3,265 | 3,300 | 3,245 | 59,720 |
| December 03, 2025 | 3,265 | 3,250 | 3,250 | 3,285 | 3,225 | 65,912 |
| December 02, 2025 | 3,240 | 3,235 | 3,235 | 3,295 | 3,225 | 121,054 |
| December 01, 2025 | 3,320 | 3,270 | 3,270 | 3,340 | 3,260 | 77,951 |
| November 28, 2025 | 3,285 | 3,320 | 3,320 | 3,360 | 3,285 | 97,717 |
| November 27, 2025 | 3,330 | 3,285 | 3,285 | 3,385 | 3,205 | 139,704 |
| November 26, 2025 | 3,305 | 3,335 | 3,335 | 3,360 | 3,275 | 102,250 |
| November 25, 2025 | 3,310 | 3,275 | 3,275 | 3,375 | 3,250 | 130,719 |
| November 24, 2025 | 3,395 | 3,305 | 3,305 | 3,450 | 3,305 | 128,017 |
| November 21, 2025 | 3,375 | 3,390 | 3,390 | 3,445 | 3,315 | 171,774 |
| November 20, 2025 | 3,255 | 3,405 | 3,405 | 3,460 | 3,255 | 117,401 |
| November 19, 2025 | 3,240 | 3,255 | 3,255 | 3,295 | 3,200 | 114,348 |
| November 18, 2025 | 3,260 | 3,240 | 3,240 | 3,410 | 3,240 | 155,556 |
| November 17, 2025 | 3,330 | 3,350 | 3,350 | 3,380 | 3,295 | 108,898 |
| November 14, 2025 | 3,350 | 3,365 | 3,365 | 3,450 | 3,345 | 77,092 |
| November 13, 2025 | 3,370 | 3,390 | 3,390 | 3,460 | 3,370 | 42,979 |
| November 12, 2025 | 3,325 | 3,400 | 3,400 | 3,420 | 3,325 | 59,350 |
| November 11, 2025 | 3,345 | 3,315 | 3,315 | 3,430 | 3,310 | 91,438 |
| November 10, 2025 | 3,250 | 3,345 | 3,345 | 3,430 | 3,250 | 93,405 |
| November 07, 2025 | 3,400 | 3,295 | 3,295 | 3,410 | 3,260 | 179,812 |
| November 06, 2025 | 3,420 | 3,400 | 3,400 | 3,445 | 3,310 | 108,825 |
| November 05, 2025 | 3,365 | 3,420 | 3,420 | 3,450 | 3,225 | 243,637 |
| November 04, 2025 | 3,390 | 3,350 | 3,350 | 3,430 | 3,200 | 104,029 |
| November 03, 2025 | 3,470 | 3,390 | 3,390 | 3,520 | 3,380 | 174,203 |
| October 31, 2025 | 3,595 | 3,480 | 3,480 | 3,595 | 3,460 | 253,374 |
| October 30, 2025 | 3,785 | 3,550 | 3,550 | 3,800 | 3,550 | 518,951 |
| October 29, 2025 | 4,075 | 3,805 | 3,805 | 4,090 | 3,795 | 379,067 |
| October 28, 2025 | 4,060 | 4,075 | 4,075 | 4,095 | 4,015 | 133,026 |
| October 27, 2025 | 4,100 | 4,060 | 4,060 | 4,100 | 3,995 | 230,558 |
| October 24, 2025 | 3,990 | 3,995 | 3,995 | 4,050 | 3,895 | 144,385 |
| October 23, 2025 | 3,950 | 3,995 | 3,995 | 4,080 | 3,950 | 147,339 |
| October 22, 2025 | 3,945 | 4,015 | 4,015 | 4,020 | 3,865 | 130,366 |
| October 21, 2025 | 4,000 | 4,000 | 4,000 | 4,055 | 3,935 | 190,808 |
| October 20, 2025 | 3,950 | 4,015 | 4,015 | 4,020 | 3,885 | 177,237 |