3,250.00
-5(-0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,265 | 3,250 | 3,250 | 3,295 | 3,220 | 9,350 |
| January 13, 2026 | 3,160 | 3,255 | 3,255 | 3,315 | 3,160 | 23,593 |
| January 12, 2026 | 3,185 | 3,180 | 3,180 | 3,185 | 3,110 | 11,581 |
| January 09, 2026 | 3,220 | 3,185 | 3,185 | 3,220 | 3,180 | 1,597 |
| January 08, 2026 | 3,240 | 3,230 | 3,230 | 3,240 | 3,190 | 2,187 |
| January 07, 2026 | 3,280 | 3,220 | 3,220 | 3,280 | 3,210 | 15,709 |
| January 06, 2026 | 3,335 | 3,260 | 3,260 | 3,335 | 3,245 | 3,678 |
| January 05, 2026 | 3,300 | 3,290 | 3,290 | 3,315 | 3,270 | 4,301 |
| January 02, 2026 | 3,365 | 3,300 | 3,300 | 3,390 | 3,270 | 16,322 |
| December 30, 2025 | 3,300 | 3,370 | 3,370 | 3,435 | 3,250 | 17,615 |
| December 29, 2025 | 3,360 | 3,285 | 3,285 | 3,360 | 3,265 | 4,749 |
| December 26, 2025 | 3,385 | 3,360 | 3,220 | 3,400 | 3,315 | 9,882 |
| December 24, 2025 | 3,395 | 3,385 | 3,385 | 3,480 | 3,340 | 8,465 |
| December 23, 2025 | 3,360 | 3,430 | 3,430 | 3,430 | 3,340 | 2,111 |
| December 22, 2025 | 3,360 | 3,360 | 3,360 | 3,395 | 3,330 | 3,127 |
| December 19, 2025 | 3,320 | 3,370 | 3,370 | 3,375 | 3,275 | 12,744 |
| December 18, 2025 | 3,255 | 3,320 | 3,320 | 3,320 | 3,255 | 3,930 |
| December 17, 2025 | 3,420 | 3,265 | 3,265 | 3,495 | 3,250 | 28,892 |
| December 16, 2025 | 3,400 | 3,375 | 3,375 | 3,400 | 3,375 | 3,638 |
| December 15, 2025 | 3,410 | 3,390 | 3,390 | 3,490 | 3,355 | 27,773 |
| December 12, 2025 | 3,415 | 3,410 | 3,410 | 3,480 | 3,410 | 14,736 |
| December 11, 2025 | 3,390 | 3,440 | 3,440 | 3,455 | 3,350 | 14,945 |
| December 10, 2025 | 3,345 | 3,390 | 3,390 | 3,390 | 3,335 | 9,410 |
| December 09, 2025 | 3,320 | 3,340 | 3,340 | 3,360 | 3,295 | 17,086 |
| December 08, 2025 | 3,280 | 3,320 | 3,320 | 3,320 | 3,280 | 5,115 |
| December 05, 2025 | 3,250 | 3,280 | 3,280 | 3,315 | 3,245 | 10,934 |
| December 04, 2025 | 3,275 | 3,245 | 3,245 | 3,275 | 3,175 | 12,087 |
| December 03, 2025 | 3,200 | 3,230 | 3,230 | 3,240 | 3,200 | 3,477 |
| December 02, 2025 | 3,200 | 3,235 | 3,235 | 3,240 | 3,170 | 2,288 |
| December 01, 2025 | 3,250 | 3,170 | 3,170 | 3,250 | 3,150 | 15,061 |
| November 28, 2025 | 3,180 | 3,175 | 3,175 | 3,200 | 3,145 | 23,359 |
| November 27, 2025 | 3,120 | 3,180 | 3,180 | 3,200 | 3,100 | 48,424 |
| November 26, 2025 | 3,100 | 3,120 | 3,120 | 3,135 | 3,080 | 6,390 |
| November 25, 2025 | 3,130 | 3,100 | 3,100 | 3,130 | 3,070 | 16,980 |
| November 24, 2025 | 3,080 | 3,085 | 3,085 | 3,095 | 3,060 | 12,519 |
| November 21, 2025 | 3,105 | 3,075 | 3,075 | 3,160 | 3,075 | 11,604 |
| November 20, 2025 | 3,140 | 3,140 | 3,140 | 3,190 | 3,135 | 3,845 |
| November 19, 2025 | 3,175 | 3,140 | 3,140 | 3,175 | 3,105 | 5,943 |
| November 18, 2025 | 3,190 | 3,145 | 3,145 | 3,200 | 3,145 | 10,067 |
| November 17, 2025 | 3,150 | 3,185 | 3,185 | 3,185 | 3,135 | 7,318 |
| November 14, 2025 | 3,115 | 3,165 | 3,165 | 3,165 | 3,115 | 2,001 |
| November 13, 2025 | 3,225 | 3,155 | 3,155 | 3,230 | 3,125 | 5,242 |
| November 12, 2025 | 3,130 | 3,220 | 3,220 | 3,220 | 3,110 | 5,206 |
| November 11, 2025 | 3,130 | 3,105 | 3,105 | 3,150 | 3,085 | 1,173 |
| November 10, 2025 | 3,070 | 3,130 | 3,130 | 3,130 | 3,045 | 5,955 |
| November 07, 2025 | 3,120 | 3,075 | 3,075 | 3,120 | 3,015 | 24,192 |
| November 06, 2025 | 3,135 | 3,130 | 3,130 | 3,135 | 3,100 | 1,711 |
| November 05, 2025 | 3,165 | 3,120 | 3,120 | 3,165 | 3,085 | 9,056 |
| November 04, 2025 | 3,195 | 3,180 | 3,180 | 3,215 | 3,135 | 9,730 |
| November 03, 2025 | 3,135 | 3,220 | 3,220 | 3,260 | 3,130 | 1,723 |
| October 31, 2025 | 3,150 | 3,130 | 3,130 | 3,225 | 3,125 | 14,582 |
| October 30, 2025 | 3,210 | 3,165 | 3,165 | 3,210 | 3,155 | 6,448 |
| October 29, 2025 | 3,225 | 3,205 | 3,205 | 3,225 | 3,175 | 1,231 |
| October 28, 2025 | 3,230 | 3,205 | 3,205 | 3,230 | 3,170 | 7,740 |
| October 27, 2025 | 3,225 | 3,240 | 3,240 | 3,315 | 3,195 | 17,963 |
| October 24, 2025 | 3,220 | 3,225 | 3,225 | 3,290 | 3,175 | 20,677 |
| October 23, 2025 | 3,230 | 3,210 | 3,210 | 3,230 | 3,210 | 215 |
| October 22, 2025 | 3,235 | 3,210 | 3,210 | 3,235 | 3,195 | 2,826 |
| October 21, 2025 | 3,250 | 3,230 | 3,230 | 3,265 | 3,220 | 3,925 |
| October 20, 2025 | 3,235 | 3,215 | 3,215 | 3,255 | 3,195 | 2,618 |