3,345.00
-20(-0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,365 | 3,345 | 3,345 | 3,385 | 3,300 | 130,129 |
| January 13, 2026 | 3,400 | 3,365 | 3,365 | 3,450 | 3,330 | 68,657 |
| January 12, 2026 | 3,400 | 3,380 | 3,380 | 3,455 | 3,350 | 127,852 |
| January 09, 2026 | 3,255 | 3,425 | 3,425 | 3,440 | 3,255 | 145,011 |
| January 08, 2026 | 3,315 | 3,275 | 3,275 | 3,400 | 3,255 | 212,573 |
| January 07, 2026 | 3,555 | 3,400 | 3,400 | 3,555 | 3,380 | 204,481 |
| January 06, 2026 | 3,560 | 3,515 | 3,515 | 3,610 | 3,500 | 116,622 |
| January 05, 2026 | 3,625 | 3,565 | 3,565 | 3,705 | 3,530 | 283,978 |
| January 02, 2026 | 3,470 | 3,475 | 3,475 | 3,490 | 3,405 | 47,757 |
| December 30, 2025 | 3,510 | 3,465 | 3,465 | 3,525 | 3,440 | 70,380 |
| December 29, 2025 | 3,390 | 3,555 | 3,555 | 3,560 | 3,385 | 168,470 |
| December 26, 2025 | 3,555 | 3,385 | 3,375 | 3,565 | 3,385 | 314,508 |
| December 24, 2025 | 3,560 | 3,555 | 3,555 | 3,585 | 3,540 | 68,159 |
| December 23, 2025 | 3,630 | 3,535 | 3,535 | 3,650 | 3,530 | 128,098 |
| December 22, 2025 | 3,570 | 3,650 | 3,650 | 3,710 | 3,570 | 153,462 |
| December 19, 2025 | 3,515 | 3,570 | 3,570 | 3,590 | 3,475 | 86,791 |
| December 18, 2025 | 3,510 | 3,510 | 3,510 | 3,545 | 3,455 | 123,581 |
| December 17, 2025 | 3,610 | 3,555 | 3,555 | 3,625 | 3,540 | 121,663 |
| December 16, 2025 | 3,645 | 3,565 | 3,565 | 3,650 | 3,545 | 126,673 |
| December 15, 2025 | 3,700 | 3,645 | 3,645 | 3,755 | 3,620 | 177,332 |
| December 12, 2025 | 3,730 | 3,765 | 3,765 | 3,840 | 3,700 | 267,163 |
| December 11, 2025 | 3,550 | 3,720 | 3,720 | 4,075 | 3,550 | 2.21M |
| December 10, 2025 | 3,550 | 3,550 | 3,550 | 3,580 | 3,530 | 65,293 |
| December 09, 2025 | 3,565 | 3,550 | 3,550 | 3,610 | 3,535 | 71,840 |
| December 08, 2025 | 3,630 | 3,590 | 3,590 | 3,645 | 3,570 | 79,131 |
| December 05, 2025 | 3,520 | 3,645 | 3,645 | 3,660 | 3,505 | 197,283 |
| December 04, 2025 | 3,600 | 3,520 | 3,520 | 3,600 | 3,500 | 139,036 |
| December 03, 2025 | 3,610 | 3,605 | 3,605 | 3,640 | 3,580 | 74,355 |
| December 02, 2025 | 3,590 | 3,615 | 3,615 | 3,645 | 3,570 | 79,338 |
| December 01, 2025 | 3,655 | 3,590 | 3,590 | 3,770 | 3,590 | 215,836 |
| November 28, 2025 | 3,595 | 3,645 | 3,645 | 3,670 | 3,580 | 139,145 |
| November 27, 2025 | 3,650 | 3,605 | 3,605 | 3,735 | 3,595 | 187,955 |
| November 26, 2025 | 3,560 | 3,650 | 3,650 | 3,650 | 3,560 | 93,204 |
| November 25, 2025 | 3,640 | 3,560 | 3,560 | 3,735 | 3,530 | 114,672 |
| November 24, 2025 | 3,535 | 3,580 | 3,580 | 3,640 | 3,495 | 138,533 |
| November 21, 2025 | 3,605 | 3,515 | 3,515 | 3,640 | 3,515 | 123,403 |
| November 20, 2025 | 3,635 | 3,670 | 3,670 | 3,750 | 3,635 | 105,425 |
| November 19, 2025 | 3,625 | 3,630 | 3,630 | 3,710 | 3,597 | 129,621 |
| November 18, 2025 | 3,810 | 3,650 | 3,650 | 3,875 | 3,595 | 239,279 |
| November 17, 2025 | 3,880 | 3,850 | 3,850 | 3,920 | 3,820 | 132,682 |
| November 14, 2025 | 3,805 | 3,865 | 3,865 | 3,975 | 3,805 | 153,318 |
| November 13, 2025 | 3,970 | 3,900 | 3,900 | 3,980 | 3,855 | 114,986 |
| November 12, 2025 | 3,960 | 3,985 | 3,985 | 3,990 | 3,880 | 138,646 |
| November 11, 2025 | 3,950 | 3,870 | 3,870 | 4,010 | 3,830 | 125,899 |
| November 10, 2025 | 3,780 | 3,950 | 3,950 | 3,965 | 3,775 | 128,168 |
| November 07, 2025 | 3,800 | 3,825 | 3,825 | 3,895 | 3,750 | 240,849 |
| November 06, 2025 | 3,985 | 3,945 | 3,945 | 4,020 | 3,830 | 201,174 |
| November 05, 2025 | 3,935 | 3,905 | 3,905 | 3,995 | 3,782 | 344,894 |
| November 04, 2025 | 4,015 | 4,000 | 4,000 | 4,120 | 3,995 | 226,260 |
| November 03, 2025 | 4,100 | 4,050 | 4,050 | 4,170 | 4,010 | 365,489 |
| October 31, 2025 | 4,220 | 4,145 | 4,145 | 4,250 | 4,115 | 284,780 |
| October 30, 2025 | 4,410 | 4,245 | 4,245 | 4,790 | 4,190 | 2.69M |
| October 29, 2025 | 4,435 | 4,425 | 4,425 | 4,600 | 4,410 | 432,673 |
| October 28, 2025 | 4,410 | 4,445 | 4,445 | 4,490 | 4,395 | 178,564 |
| October 27, 2025 | 4,500 | 4,460 | 4,460 | 4,515 | 4,450 | 292,596 |
| October 24, 2025 | 4,515 | 4,485 | 4,485 | 4,530 | 4,415 | 303,041 |
| October 23, 2025 | 4,520 | 4,515 | 4,515 | 4,675 | 4,475 | 872,952 |
| October 22, 2025 | 4,260 | 4,525 | 4,525 | 4,545 | 4,255 | 680,896 |
| October 21, 2025 | 4,285 | 4,290 | 4,290 | 4,330 | 4,245 | 178,589 |
| October 20, 2025 | 4,275 | 4,300 | 4,300 | 4,500 | 4,200 | 623,911 |
