3,250.00
+270(+9.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,980 | 3,250 | 3,250 | 3,335 | 2,975 | 138,565 |
| January 13, 2026 | 2,975 | 2,980 | 2,980 | 3,090 | 2,930 | 59,708 |
| January 12, 2026 | 3,020 | 3,000 | 3,000 | 3,080 | 2,975 | 51,691 |
| January 09, 2026 | 3,035 | 3,010 | 3,010 | 3,115 | 2,980 | 77,085 |
| January 08, 2026 | 3,135 | 3,020 | 3,020 | 3,155 | 2,980 | 62,723 |
| January 07, 2026 | 3,050 | 3,135 | 3,135 | 3,150 | 2,990 | 71,793 |
| January 06, 2026 | 3,250 | 3,040 | 3,040 | 3,380 | 3,005 | 130,736 |
| January 05, 2026 | 3,380 | 3,250 | 3,250 | 3,415 | 3,095 | 120,127 |
| January 02, 2026 | 3,585 | 3,380 | 3,380 | 3,785 | 3,375 | 69,208 |
| December 30, 2025 | 3,685 | 3,570 | 3,570 | 3,685 | 3,510 | 27,467 |
| December 29, 2025 | 3,550 | 3,560 | 3,560 | 3,850 | 3,550 | 63,509 |
| December 26, 2025 | 3,800 | 3,665 | 3,665 | 3,935 | 3,615 | 83,648 |
| December 24, 2025 | 3,900 | 3,665 | 3,665 | 3,915 | 3,655 | 66,903 |
| December 23, 2025 | 3,750 | 3,890 | 3,890 | 4,050 | 3,750 | 129,123 |
| December 22, 2025 | 3,500 | 3,700 | 3,700 | 3,950 | 3,490 | 159,480 |
| December 19, 2025 | 3,700 | 3,455 | 3,455 | 3,740 | 3,455 | 36,610 |
| December 18, 2025 | 3,600 | 3,555 | 3,555 | 3,725 | 3,505 | 24,265 |
| December 17, 2025 | 3,535 | 3,600 | 3,600 | 3,910 | 3,535 | 55,221 |
| December 16, 2025 | 3,795 | 3,640 | 3,640 | 3,865 | 3,590 | 61,186 |
| December 15, 2025 | 4,000 | 3,795 | 3,795 | 4,000 | 3,795 | 37,075 |
| December 12, 2025 | 4,050 | 3,930 | 3,930 | 4,050 | 3,835 | 67,832 |
| December 11, 2025 | 3,935 | 3,985 | 3,985 | 4,170 | 3,905 | 88,145 |
| December 10, 2025 | 3,820 | 3,935 | 3,935 | 4,100 | 3,810 | 123,272 |
| December 09, 2025 | 4,000 | 3,820 | 3,820 | 4,065 | 3,515 | 205,896 |
| December 08, 2025 | 3,805 | 4,000 | 4,000 | 4,095 | 3,805 | 57,786 |
| December 05, 2025 | 3,910 | 3,800 | 3,800 | 3,910 | 3,750 | 67,870 |
| December 04, 2025 | 4,240 | 3,910 | 3,910 | 4,420 | 3,825 | 141,681 |
| December 03, 2025 | 4,055 | 4,240 | 4,240 | 4,275 | 3,985 | 171,362 |
| December 02, 2025 | 3,720 | 3,925 | 3,925 | 4,025 | 3,670 | 121,243 |
| December 01, 2025 | 4,535 | 3,860 | 3,860 | 4,545 | 3,850 | 431,004 |
| November 28, 2025 | 4,300 | 4,730 | 4,730 | 4,740 | 4,220 | 538,168 |
| November 27, 2025 | 4,180 | 4,000 | 4,000 | 4,265 | 3,900 | 308,275 |
| November 26, 2025 | 3,605 | 3,980 | 3,980 | 4,405 | 3,605 | 689,875 |
| November 25, 2025 | 3,120 | 3,580 | 3,580 | 3,800 | 3,120 | 515,840 |
| November 24, 2025 | 3,400 | 3,200 | 3,200 | 3,400 | 2,975 | 333,807 |
| November 21, 2025 | 3,420 | 3,400 | 3,400 | 3,640 | 2,910 | 1.03M |
| November 20, 2025 | 3,745 | 3,780 | 3,780 | 4,235 | 3,530 | 673,013 |
| November 19, 2025 | 4,900 | 3,710 | 3,710 | 4,970 | 3,710 | 908,000 |
| November 18, 2025 | 5,930 | 5,290 | 5,290 | 6,150 | 4,910 | 198,335 |
| November 17, 2025 | 6,300 | 6,170 | 6,170 | 6,700 | 5,950 | 48,477 |
| November 14, 2025 | 6,500 | 6,300 | 6,300 | 6,790 | 6,160 | 104,202 |
| November 13, 2025 | 6,900 | 6,690 | 6,690 | 6,900 | 6,420 | 313,263 |
| November 12, 2025 | 6,100 | 6,200 | 6,200 | 6,490 | 5,690 | 345,993 |
| November 11, 2025 | 5,020 | 5,870 | 5,870 | 6,040 | 5,020 | 585,582 |
| November 10, 2025 | 5,280 | 5,020 | 5,020 | 5,280 | 4,770 | 73,306 |
| November 07, 2025 | 4,420 | 5,280 | 5,280 | 5,600 | 4,420 | 384,513 |
| November 06, 2025 | 4,810 | 4,565 | 4,565 | 5,140 | 4,500 | 98,568 |
| November 05, 2025 | 5,450 | 5,070 | 5,070 | 5,520 | 4,680 | 255,562 |
| November 04, 2025 | 5,280 | 5,720 | 5,720 | 6,360 | 5,280 | 875,703 |
| November 03, 2025 | 4,400 | 5,180 | 5,180 | 5,250 | 4,200 | 2.2M |
| October 31, 2025 | 3,375 | 4,040 | 4,040 | 4,265 | 3,375 | 1.43M |
| October 30, 2025 | 3,410 | 3,360 | 3,360 | 3,425 | 3,240 | 72,551 |
| October 29, 2025 | 3,500 | 3,375 | 3,375 | 3,645 | 3,305 | 82,298 |
| October 28, 2025 | 3,580 | 3,495 | 3,495 | 3,615 | 3,490 | 32,545 |
| October 27, 2025 | 3,510 | 3,580 | 3,580 | 3,645 | 3,400 | 63,688 |
| October 24, 2025 | 3,765 | 3,600 | 3,600 | 3,780 | 3,540 | 67,759 |
| October 23, 2025 | 3,700 | 3,765 | 3,765 | 3,950 | 3,645 | 54,743 |
| October 22, 2025 | 3,815 | 3,720 | 3,720 | 3,950 | 3,610 | 33,351 |
| October 21, 2025 | 4,000 | 3,840 | 3,840 | 4,200 | 3,800 | 88,419 |
| October 20, 2025 | 3,830 | 3,995 | 3,995 | 4,200 | 3,785 | 106,867 |