4,585.00
-5(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,585 | 4,585 | 4,585 | 4,595 | 4,495 | 145,513 |
| January 13, 2026 | 4,660 | 4,590 | 4,590 | 4,660 | 4,535 | 228,176 |
| January 12, 2026 | 4,615 | 4,660 | 4,660 | 4,720 | 4,615 | 135,566 |
| January 09, 2026 | 4,590 | 4,620 | 4,620 | 4,630 | 4,560 | 72,786 |
| January 08, 2026 | 4,645 | 4,555 | 4,555 | 4,645 | 4,535 | 202,624 |
| January 07, 2026 | 4,640 | 4,645 | 4,645 | 4,665 | 4,600 | 109,195 |
| January 06, 2026 | 4,600 | 4,640 | 4,640 | 4,650 | 4,545 | 107,659 |
| January 05, 2026 | 4,620 | 4,590 | 4,590 | 4,675 | 4,575 | 209,094 |
| January 02, 2026 | 4,660 | 4,595 | 4,595 | 4,700 | 4,555 | 169,993 |
| December 30, 2025 | 4,625 | 4,660 | 4,660 | 4,740 | 4,610 | 111,113 |
| December 29, 2025 | 4,675 | 4,625 | 4,625 | 4,730 | 4,570 | 322,778 |
| December 26, 2025 | 4,610 | 4,675 | 4,675 | 4,710 | 4,605 | 158,625 |
| December 24, 2025 | 4,675 | 4,610 | 4,610 | 4,675 | 4,585 | 84,880 |
| December 23, 2025 | 4,705 | 4,635 | 4,635 | 4,705 | 4,625 | 114,676 |
| December 22, 2025 | 4,685 | 4,675 | 4,675 | 4,695 | 4,625 | 190,654 |
| December 19, 2025 | 4,630 | 4,640 | 4,640 | 4,690 | 4,610 | 104,016 |
| December 18, 2025 | 4,670 | 4,630 | 4,630 | 4,670 | 4,580 | 140,509 |
| December 17, 2025 | 4,705 | 4,670 | 4,670 | 4,710 | 4,560 | 240,336 |
| December 16, 2025 | 4,690 | 4,655 | 4,655 | 4,740 | 4,610 | 172,681 |
| December 15, 2025 | 4,700 | 4,675 | 4,675 | 4,790 | 4,665 | 139,009 |
| December 12, 2025 | 4,730 | 4,720 | 4,720 | 4,750 | 4,635 | 114,759 |
| December 11, 2025 | 4,575 | 4,730 | 4,730 | 4,780 | 4,560 | 189,101 |
| December 10, 2025 | 4,615 | 4,570 | 4,570 | 4,655 | 4,565 | 73,048 |
| December 09, 2025 | 4,575 | 4,615 | 4,615 | 4,620 | 4,540 | 81,300 |
| December 08, 2025 | 4,540 | 4,565 | 4,565 | 4,575 | 4,465 | 179,358 |
| December 05, 2025 | 4,560 | 4,540 | 4,540 | 4,615 | 4,485 | 188,430 |
| December 04, 2025 | 4,700 | 4,550 | 4,550 | 4,760 | 4,285 | 829,966 |
| December 03, 2025 | 4,885 | 4,875 | 4,875 | 4,980 | 4,845 | 212,314 |
| December 02, 2025 | 4,750 | 4,880 | 4,880 | 4,895 | 4,715 | 311,028 |
| December 01, 2025 | 4,700 | 4,775 | 4,775 | 4,845 | 4,670 | 237,140 |
| November 28, 2025 | 4,600 | 4,635 | 4,635 | 4,650 | 4,540 | 106,107 |
| November 27, 2025 | 4,645 | 4,570 | 4,570 | 4,690 | 4,540 | 149,448 |
| November 26, 2025 | 4,690 | 4,640 | 4,640 | 4,690 | 4,595 | 131,942 |
| November 25, 2025 | 4,680 | 4,640 | 4,640 | 4,745 | 4,605 | 153,218 |
| November 24, 2025 | 4,795 | 4,705 | 4,705 | 4,795 | 4,670 | 132,835 |
| November 21, 2025 | 4,680 | 4,700 | 4,700 | 4,765 | 4,620 | 174,147 |
| November 20, 2025 | 4,670 | 4,750 | 4,750 | 4,780 | 4,670 | 271,449 |
| November 19, 2025 | 4,500 | 4,670 | 4,670 | 4,795 | 4,500 | 855,106 |
| November 18, 2025 | 4,425 | 4,460 | 4,460 | 4,460 | 4,390 | 321,693 |
| November 17, 2025 | 4,440 | 4,425 | 4,425 | 4,445 | 4,325 | 158,214 |
| November 14, 2025 | 4,485 | 4,440 | 4,440 | 4,485 | 4,375 | 265,155 |
| November 13, 2025 | 4,490 | 4,485 | 4,485 | 4,520 | 4,435 | 125,720 |
| November 12, 2025 | 4,400 | 4,470 | 4,470 | 4,475 | 4,375 | 116,185 |
| November 11, 2025 | 4,480 | 4,400 | 4,400 | 4,480 | 4,375 | 104,080 |
| November 10, 2025 | 4,260 | 4,455 | 4,455 | 4,470 | 4,255 | 395,122 |
| November 07, 2025 | 4,310 | 4,255 | 4,255 | 4,315 | 4,175 | 322,919 |
| November 06, 2025 | 4,280 | 4,320 | 4,320 | 4,330 | 4,205 | 200,555 |
| November 05, 2025 | 4,285 | 4,280 | 4,280 | 4,290 | 4,150 | 491,699 |
| November 04, 2025 | 4,260 | 4,285 | 4,285 | 4,300 | 4,215 | 92,966 |
| November 03, 2025 | 4,300 | 4,260 | 4,260 | 4,325 | 4,220 | 211,447 |
| October 31, 2025 | 4,310 | 4,300 | 4,300 | 4,350 | 4,285 | 171,593 |
| October 30, 2025 | 4,415 | 4,360 | 4,360 | 4,415 | 4,300 | 161,969 |
| October 29, 2025 | 4,375 | 4,390 | 4,390 | 4,455 | 4,355 | 133,882 |
| October 28, 2025 | 4,350 | 4,405 | 4,405 | 4,430 | 4,295 | 216,715 |
| October 27, 2025 | 4,415 | 4,310 | 4,310 | 4,420 | 4,295 | 343,121 |
| October 24, 2025 | 4,495 | 4,415 | 4,415 | 4,495 | 4,325 | 311,334 |
| October 23, 2025 | 4,450 | 4,390 | 4,390 | 4,570 | 4,375 | 532,444 |
| October 22, 2025 | 4,250 | 4,470 | 4,470 | 4,490 | 4,220 | 1.19M |
| October 21, 2025 | 4,080 | 4,080 | 4,080 | 4,135 | 4,060 | 106,771 |
| October 20, 2025 | 4,035 | 4,080 | 4,080 | 4,090 | 4,010 | 71,677 |