4,370.00
+55(+1.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,315 | 4,370 | 4,370 | 4,370 | 4,275 | 61,546 |
| January 13, 2026 | 4,365 | 4,315 | 4,315 | 4,400 | 4,260 | 55,656 |
| January 12, 2026 | 4,350 | 4,350 | 4,350 | 4,370 | 4,250 | 63,576 |
| January 09, 2026 | 4,410 | 4,260 | 4,260 | 4,410 | 4,240 | 62,997 |
| January 08, 2026 | 4,510 | 4,270 | 4,270 | 4,510 | 4,260 | 163,491 |
| January 07, 2026 | 4,600 | 4,460 | 4,460 | 4,655 | 4,375 | 106,268 |
| January 06, 2026 | 4,635 | 4,600 | 4,600 | 4,690 | 4,560 | 102,926 |
| January 05, 2026 | 4,640 | 4,630 | 4,630 | 4,675 | 4,590 | 72,302 |
| January 02, 2026 | 4,580 | 4,570 | 4,570 | 4,650 | 4,510 | 56,903 |
| December 30, 2025 | 4,595 | 4,570 | 4,570 | 4,620 | 4,485 | 50,361 |
| December 29, 2025 | 4,740 | 4,505 | 4,505 | 4,740 | 4,495 | 208,859 |
| December 26, 2025 | 4,805 | 4,740 | 4,590 | 4,845 | 4,720 | 79,149 |
| December 24, 2025 | 4,890 | 4,805 | 4,805 | 4,920 | 4,735 | 54,396 |
| December 23, 2025 | 4,935 | 4,850 | 4,850 | 4,935 | 4,820 | 35,032 |
| December 22, 2025 | 4,900 | 4,935 | 4,935 | 4,950 | 4,860 | 64,279 |
| December 19, 2025 | 4,915 | 4,860 | 4,860 | 4,930 | 4,770 | 58,698 |
| December 18, 2025 | 4,875 | 4,850 | 4,850 | 4,875 | 4,800 | 57,498 |
| December 17, 2025 | 4,950 | 4,885 | 4,885 | 4,950 | 4,830 | 37,211 |
| December 16, 2025 | 5,000 | 4,875 | 4,875 | 5,000 | 4,850 | 66,876 |
| December 15, 2025 | 4,865 | 5,000 | 5,000 | 5,080 | 4,790 | 150,847 |
| December 12, 2025 | 4,885 | 4,930 | 4,930 | 4,950 | 4,750 | 71,710 |
| December 11, 2025 | 4,835 | 4,890 | 4,890 | 4,890 | 4,780 | 71,326 |
| December 10, 2025 | 4,825 | 4,825 | 4,825 | 4,875 | 4,795 | 76,297 |
| December 09, 2025 | 4,905 | 4,870 | 4,870 | 5,030 | 4,640 | 110,459 |
| December 08, 2025 | 4,910 | 4,895 | 4,895 | 4,930 | 4,750 | 103,977 |
| December 05, 2025 | 4,945 | 4,875 | 4,875 | 4,960 | 4,780 | 142,985 |
| December 04, 2025 | 5,070 | 4,920 | 4,920 | 5,100 | 4,720 | 211,469 |
| December 03, 2025 | 4,785 | 5,070 | 5,070 | 5,170 | 4,710 | 561,592 |
| December 02, 2025 | 4,560 | 4,745 | 4,745 | 4,745 | 4,525 | 127,802 |
| December 01, 2025 | 4,420 | 4,570 | 4,570 | 4,605 | 4,410 | 167,632 |
| November 28, 2025 | 4,360 | 4,455 | 4,455 | 4,460 | 4,350 | 95,790 |
| November 27, 2025 | 4,275 | 4,360 | 4,360 | 4,370 | 4,275 | 80,252 |
| November 26, 2025 | 4,130 | 4,275 | 4,275 | 4,280 | 4,120 | 68,609 |
| November 25, 2025 | 4,215 | 4,120 | 4,120 | 4,265 | 4,100 | 108,738 |
| November 24, 2025 | 4,435 | 4,220 | 4,220 | 4,435 | 4,195 | 198,986 |
| November 21, 2025 | 4,400 | 4,415 | 4,415 | 4,415 | 4,285 | 60,050 |
| November 20, 2025 | 4,425 | 4,435 | 4,435 | 4,460 | 4,370 | 111,005 |
| November 19, 2025 | 4,440 | 4,425 | 4,425 | 4,440 | 4,290 | 118,287 |
| November 18, 2025 | 4,380 | 4,425 | 4,425 | 4,450 | 4,325 | 83,282 |
| November 17, 2025 | 4,575 | 4,450 | 4,450 | 4,585 | 4,365 | 70,732 |
| November 14, 2025 | 4,625 | 4,500 | 4,500 | 4,625 | 4,470 | 74,065 |
| November 13, 2025 | 4,625 | 4,665 | 4,665 | 4,680 | 4,595 | 79,709 |
| November 12, 2025 | 4,555 | 4,625 | 4,625 | 4,625 | 4,505 | 65,402 |
| November 11, 2025 | 4,455 | 4,525 | 4,525 | 4,590 | 4,440 | 77,391 |
| November 10, 2025 | 4,285 | 4,455 | 4,455 | 4,465 | 4,255 | 76,589 |
| November 07, 2025 | 4,430 | 4,280 | 4,280 | 4,490 | 4,230 | 230,603 |
| November 06, 2025 | 4,520 | 4,460 | 4,460 | 4,560 | 4,395 | 153,735 |
| November 05, 2025 | 4,695 | 4,520 | 4,520 | 4,695 | 4,315 | 342,916 |
| November 04, 2025 | 4,650 | 4,695 | 4,695 | 4,720 | 4,605 | 88,462 |
| November 03, 2025 | 4,700 | 4,650 | 4,650 | 4,735 | 4,630 | 156,430 |
| October 31, 2025 | 4,765 | 4,660 | 4,660 | 4,825 | 4,640 | 158,189 |
| October 30, 2025 | 4,875 | 4,805 | 4,805 | 4,900 | 4,700 | 217,251 |
| October 29, 2025 | 4,930 | 4,875 | 4,875 | 4,930 | 4,825 | 147,518 |
| October 28, 2025 | 4,825 | 4,930 | 4,930 | 4,980 | 4,825 | 174,906 |
| October 27, 2025 | 4,935 | 4,960 | 4,960 | 5,130 | 4,935 | 259,521 |
| October 24, 2025 | 4,855 | 4,925 | 4,925 | 4,935 | 4,845 | 166,071 |
| October 23, 2025 | 4,955 | 4,890 | 4,890 | 4,955 | 4,865 | 116,414 |
| October 22, 2025 | 4,825 | 4,960 | 4,960 | 4,960 | 4,730 | 170,739 |
| October 21, 2025 | 4,760 | 4,820 | 4,820 | 4,960 | 4,760 | 226,018 |
| October 20, 2025 | 4,740 | 4,805 | 4,805 | 4,825 | 4,660 | 117,739 |