4,870.00
+65(+1.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,800 | 4,870 | 4,870 | 4,925 | 4,750 | 28,968 |
| January 13, 2026 | 4,925 | 4,805 | 4,805 | 4,925 | 4,715 | 32,612 |
| January 12, 2026 | 4,770 | 4,850 | 4,850 | 5,050 | 4,760 | 44,987 |
| January 09, 2026 | 4,640 | 4,760 | 4,760 | 4,845 | 4,625 | 13,419 |
| January 08, 2026 | 4,785 | 4,640 | 4,640 | 4,785 | 4,630 | 27,793 |
| January 07, 2026 | 4,900 | 4,785 | 4,785 | 4,900 | 4,760 | 38,885 |
| January 06, 2026 | 4,810 | 4,860 | 4,860 | 4,880 | 4,810 | 8,602 |
| January 05, 2026 | 4,930 | 4,845 | 4,845 | 4,930 | 4,840 | 20,977 |
| January 02, 2026 | 4,900 | 4,910 | 4,910 | 4,920 | 4,835 | 11,229 |
| December 30, 2025 | 4,910 | 4,895 | 4,895 | 4,935 | 4,875 | 18,093 |
| December 29, 2025 | 4,880 | 4,895 | 4,895 | 4,900 | 4,850 | 13,615 |
| December 26, 2025 | 4,850 | 4,880 | 4,880 | 4,920 | 4,740 | 22,972 |
| December 24, 2025 | 4,870 | 4,895 | 4,895 | 4,905 | 4,825 | 37,286 |
| December 23, 2025 | 4,930 | 4,870 | 4,870 | 4,930 | 4,830 | 26,415 |
| December 22, 2025 | 5,000 | 4,930 | 4,930 | 5,000 | 4,890 | 23,434 |
| December 19, 2025 | 4,875 | 4,915 | 4,915 | 5,010 | 4,800 | 13,938 |
| December 18, 2025 | 4,885 | 4,855 | 4,855 | 4,885 | 4,820 | 13,245 |
| December 17, 2025 | 4,960 | 4,855 | 4,855 | 4,960 | 4,795 | 93,798 |
| December 16, 2025 | 5,000 | 4,940 | 4,940 | 5,000 | 4,890 | 24,925 |
| December 15, 2025 | 5,120 | 5,000 | 5,000 | 5,120 | 4,950 | 46,229 |
| December 12, 2025 | 5,050 | 5,070 | 5,070 | 5,150 | 5,010 | 31,471 |
| December 11, 2025 | 5,010 | 5,060 | 5,060 | 5,080 | 5,000 | 28,636 |
| December 10, 2025 | 5,040 | 5,010 | 5,010 | 5,080 | 5,000 | 27,403 |
| December 09, 2025 | 5,230 | 5,040 | 5,040 | 5,230 | 5,000 | 69,647 |
| December 08, 2025 | 5,200 | 5,120 | 5,120 | 5,230 | 5,110 | 20,506 |
| December 05, 2025 | 5,220 | 5,200 | 5,200 | 5,300 | 5,180 | 19,478 |
| December 04, 2025 | 5,200 | 5,220 | 5,220 | 5,290 | 5,150 | 18,264 |
| December 03, 2025 | 5,210 | 5,200 | 5,200 | 5,310 | 5,160 | 17,239 |
| December 02, 2025 | 5,230 | 5,200 | 5,200 | 5,230 | 5,100 | 13,149 |
| December 01, 2025 | 5,150 | 5,160 | 5,160 | 5,220 | 5,140 | 23,482 |
| November 28, 2025 | 5,260 | 5,180 | 5,180 | 5,290 | 5,130 | 33,030 |
| November 27, 2025 | 5,120 | 5,260 | 5,260 | 5,290 | 5,120 | 14,300 |
| November 26, 2025 | 5,010 | 5,090 | 5,090 | 5,230 | 5,010 | 29,357 |
| November 25, 2025 | 5,320 | 5,050 | 5,050 | 5,320 | 5,030 | 42,846 |
| November 24, 2025 | 5,560 | 5,230 | 5,230 | 5,560 | 5,220 | 48,133 |
| November 21, 2025 | 5,420 | 5,390 | 5,390 | 5,460 | 5,360 | 19,269 |
| November 20, 2025 | 5,580 | 5,460 | 5,460 | 5,640 | 5,430 | 47,079 |
| November 19, 2025 | 5,490 | 5,450 | 5,450 | 5,590 | 5,440 | 29,006 |
| November 18, 2025 | 5,570 | 5,560 | 5,560 | 5,640 | 5,470 | 28,683 |
| November 17, 2025 | 5,760 | 5,560 | 5,560 | 5,760 | 5,550 | 44,838 |
| November 14, 2025 | 5,800 | 5,760 | 5,760 | 5,880 | 5,660 | 23,496 |
| November 13, 2025 | 5,930 | 5,760 | 5,760 | 5,930 | 5,750 | 39,185 |
| November 12, 2025 | 5,830 | 5,730 | 5,730 | 5,910 | 5,640 | 57,533 |
| November 11, 2025 | 5,840 | 5,790 | 5,790 | 5,990 | 5,750 | 54,502 |
| November 10, 2025 | 5,720 | 5,840 | 5,840 | 5,990 | 5,690 | 47,699 |
| November 07, 2025 | 5,650 | 5,730 | 5,730 | 5,980 | 5,590 | 53,512 |
| November 06, 2025 | 5,840 | 5,650 | 5,650 | 5,870 | 5,640 | 34,910 |
| November 05, 2025 | 5,870 | 5,830 | 5,830 | 5,940 | 5,710 | 65,124 |
| November 04, 2025 | 5,700 | 5,870 | 5,870 | 5,960 | 5,630 | 49,405 |
| November 03, 2025 | 5,700 | 5,700 | 5,700 | 5,780 | 5,650 | 37,650 |
| October 31, 2025 | 5,630 | 5,740 | 5,740 | 5,750 | 5,590 | 27,177 |
| October 30, 2025 | 5,660 | 5,650 | 5,650 | 5,720 | 5,590 | 19,096 |
| October 29, 2025 | 5,730 | 5,660 | 5,660 | 5,770 | 5,630 | 40,215 |
| October 28, 2025 | 5,690 | 5,790 | 5,790 | 5,790 | 5,630 | 34,765 |
| October 27, 2025 | 5,620 | 5,690 | 5,690 | 5,800 | 5,520 | 47,075 |
| October 24, 2025 | 5,620 | 5,580 | 5,580 | 5,660 | 5,540 | 23,553 |
| October 23, 2025 | 5,650 | 5,560 | 5,560 | 5,730 | 5,560 | 29,097 |
| October 22, 2025 | 5,550 | 5,640 | 5,640 | 5,700 | 5,430 | 35,331 |
| October 21, 2025 | 5,490 | 5,530 | 5,530 | 5,540 | 5,400 | 32,911 |
| October 20, 2025 | 5,520 | 5,490 | 5,490 | 5,560 | 5,440 | 19,280 |