4,400.00
+40(+0.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,360 | 4,400 | 4,400 | 4,525 | 4,360 | 136,011 |
| January 13, 2026 | 4,115 | 4,360 | 4,360 | 4,390 | 4,115 | 76,730 |
| January 12, 2026 | 4,160 | 4,115 | 4,115 | 4,210 | 4,060 | 93,704 |
| January 09, 2026 | 4,250 | 4,155 | 4,155 | 4,255 | 4,130 | 69,820 |
| January 08, 2026 | 4,235 | 4,260 | 4,260 | 4,270 | 4,175 | 49,170 |
| January 07, 2026 | 4,300 | 4,235 | 4,235 | 4,305 | 4,205 | 54,224 |
| January 06, 2026 | 4,230 | 4,270 | 4,270 | 4,280 | 4,125 | 48,543 |
| January 05, 2026 | 4,210 | 4,230 | 4,230 | 4,280 | 4,200 | 41,934 |
| January 02, 2026 | 4,290 | 4,210 | 4,210 | 4,300 | 4,200 | 38,463 |
| December 30, 2025 | 4,280 | 4,290 | 4,290 | 4,290 | 4,225 | 20,834 |
| December 29, 2025 | 4,285 | 4,255 | 4,255 | 4,300 | 4,205 | 27,296 |
| December 26, 2025 | 4,310 | 4,290 | 4,290 | 4,345 | 4,250 | 52,825 |
| December 24, 2025 | 4,305 | 4,315 | 4,315 | 4,380 | 4,300 | 47,788 |
| December 23, 2025 | 4,320 | 4,340 | 4,340 | 4,385 | 4,300 | 21,419 |
| December 22, 2025 | 4,360 | 4,320 | 4,320 | 4,360 | 4,300 | 23,948 |
| December 19, 2025 | 4,300 | 4,360 | 4,360 | 4,450 | 4,210 | 74,062 |
| December 18, 2025 | 4,385 | 4,300 | 4,300 | 4,385 | 4,260 | 51,748 |
| December 17, 2025 | 4,345 | 4,400 | 4,400 | 4,440 | 4,340 | 86,783 |
| December 16, 2025 | 4,380 | 4,345 | 4,345 | 4,380 | 4,295 | 63,174 |
| December 15, 2025 | 4,340 | 4,365 | 4,365 | 4,375 | 4,300 | 40,010 |
| December 12, 2025 | 4,360 | 4,335 | 4,335 | 4,450 | 4,290 | 57,191 |
| December 11, 2025 | 4,230 | 4,360 | 4,360 | 4,360 | 4,230 | 85,523 |
| December 10, 2025 | 4,160 | 4,230 | 4,230 | 4,310 | 4,140 | 107,428 |
| December 09, 2025 | 4,190 | 4,160 | 4,160 | 4,200 | 4,140 | 41,550 |
| December 08, 2025 | 4,190 | 4,190 | 4,190 | 4,215 | 4,120 | 45,816 |
| December 05, 2025 | 4,175 | 4,205 | 4,205 | 4,215 | 4,145 | 78,256 |
| December 04, 2025 | 4,170 | 4,185 | 4,185 | 4,200 | 4,135 | 62,182 |
| December 03, 2025 | 4,140 | 4,170 | 4,170 | 4,175 | 4,120 | 51,064 |
| December 02, 2025 | 4,100 | 4,140 | 4,140 | 4,165 | 4,035 | 96,232 |
| December 01, 2025 | 4,090 | 4,070 | 4,070 | 4,095 | 4,035 | 22,525 |
| November 28, 2025 | 4,085 | 4,090 | 4,090 | 4,090 | 4,020 | 28,546 |
| November 27, 2025 | 4,055 | 4,065 | 4,065 | 4,070 | 4,015 | 11,729 |
| November 26, 2025 | 4,010 | 4,055 | 4,055 | 4,055 | 3,975 | 24,851 |
| November 25, 2025 | 4,045 | 3,975 | 3,975 | 4,085 | 3,950 | 45,269 |
| November 24, 2025 | 4,085 | 4,045 | 4,045 | 4,105 | 4,030 | 49,609 |
| November 21, 2025 | 4,070 | 4,075 | 4,075 | 4,090 | 4,025 | 39,861 |
| November 20, 2025 | 4,070 | 4,080 | 4,080 | 4,080 | 4,060 | 27,902 |
| November 19, 2025 | 3,995 | 4,025 | 4,025 | 4,070 | 3,995 | 71,509 |
| November 18, 2025 | 4,050 | 3,995 | 3,995 | 4,050 | 3,980 | 50,650 |
| November 17, 2025 | 3,970 | 4,015 | 4,015 | 4,060 | 3,970 | 50,955 |
| November 14, 2025 | 3,975 | 4,010 | 4,010 | 4,060 | 3,920 | 62,888 |
| November 13, 2025 | 3,930 | 3,975 | 3,975 | 3,980 | 3,900 | 85,523 |
| November 12, 2025 | 3,900 | 3,895 | 3,895 | 3,905 | 3,825 | 28,172 |
| November 11, 2025 | 3,885 | 3,830 | 3,830 | 3,900 | 3,820 | 28,221 |
| November 10, 2025 | 3,800 | 3,880 | 3,880 | 3,885 | 3,770 | 44,615 |
| November 07, 2025 | 3,790 | 3,790 | 3,790 | 3,790 | 3,700 | 71,136 |
| November 06, 2025 | 3,755 | 3,785 | 3,785 | 3,790 | 3,720 | 31,536 |
| November 05, 2025 | 3,815 | 3,740 | 3,740 | 3,815 | 3,650 | 52,535 |
| November 04, 2025 | 3,745 | 3,750 | 3,750 | 3,860 | 3,730 | 41,046 |
| November 03, 2025 | 3,845 | 3,745 | 3,745 | 3,845 | 3,735 | 85,074 |
| October 31, 2025 | 3,860 | 3,845 | 3,845 | 3,905 | 3,825 | 67,243 |
| October 30, 2025 | 3,945 | 3,860 | 3,860 | 4,095 | 3,850 | 122,279 |
| October 29, 2025 | 3,980 | 3,930 | 3,930 | 3,980 | 3,890 | 40,707 |
| October 28, 2025 | 3,945 | 3,940 | 3,940 | 3,975 | 3,895 | 47,405 |
| October 27, 2025 | 3,885 | 3,945 | 3,945 | 3,945 | 3,860 | 50,642 |
| October 24, 2025 | 3,985 | 3,880 | 3,880 | 4,010 | 3,840 | 99,260 |
| October 23, 2025 | 4,075 | 3,980 | 3,980 | 4,075 | 3,955 | 34,469 |
| October 22, 2025 | 4,080 | 4,035 | 4,035 | 4,080 | 3,960 | 42,104 |
| October 21, 2025 | 4,055 | 4,025 | 4,025 | 4,100 | 4,010 | 51,262 |
| October 20, 2025 | 4,055 | 4,055 | 4,055 | 4,095 | 4,000 | 30,961 |