4,025.00
+75(+1.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,025 | 4,025 | 4,025 | 4,035 | 4,010 | 605,745 |
| January 13, 2026 | 3,910 | 3,945 | 3,950 | 3,955 | 3,910 | 283,617 |
| January 12, 2026 | 3,920 | 3,910 | 3,910 | 3,920 | 3,870 | 297,933 |
| January 09, 2026 | 3,840 | 3,855 | 3,855 | 3,855 | 3,830 | 355,273 |
| January 08, 2026 | 3,730 | 3,720 | 3,720 | 3,735 | 3,705 | 91,630 |
| January 07, 2026 | 3,750 | 3,735 | 3,735 | 3,755 | 3,695 | 219,616 |
| January 06, 2026 | 3,830 | 3,820 | 3,820 | 3,835 | 3,815 | 98,313 |
| January 05, 2026 | 3,805 | 3,775 | 3,775 | 3,825 | 3,765 | 298,316 |
| January 02, 2026 | 3,805 | 3,825 | 3,825 | 3,825 | 3,790 | 41,202 |
| December 30, 2025 | 3,795 | 3,830 | 3,830 | 3,835 | 3,785 | 148,025 |
| December 29, 2025 | 3,775 | 3,790 | 3,790 | 3,790 | 3,770 | 168,458 |
| December 26, 2025 | 3,890 | 3,880 | 3,853 | 3,890 | 3,870 | 181,395 |
| December 24, 2025 | 3,880 | 3,885 | 3,885 | 3,895 | 3,875 | 224,742 |
| December 23, 2025 | 3,845 | 3,840 | 3,840 | 3,860 | 3,840 | 258,574 |
| December 22, 2025 | 3,775 | 3,805 | 3,805 | 3,810 | 3,775 | 160,820 |
| December 19, 2025 | 3,740 | 3,730 | 3,730 | 3,740 | 3,722 | 121,987 |
| December 18, 2025 | 3,775 | 3,760 | 3,760 | 3,785 | 3,735 | 216,961 |
| December 17, 2025 | 3,695 | 3,740 | 3,740 | 3,740 | 3,695 | 285,103 |
| December 16, 2025 | 3,770 | 3,755 | 3,755 | 3,785 | 3,745 | 403,679 |
| December 15, 2025 | 3,875 | 3,850 | 3,850 | 3,875 | 3,830 | 112,385 |
| December 12, 2025 | 3,845 | 3,860 | 3,860 | 3,870 | 3,845 | 44,280 |
| December 11, 2025 | 3,900 | 3,870 | 3,870 | 3,905 | 3,865 | 109,691 |
| December 10, 2025 | 3,885 | 3,885 | 3,885 | 3,890 | 3,870 | 87,680 |
| December 09, 2025 | 3,915 | 3,895 | 3,895 | 3,915 | 3,885 | 122,192 |
| December 08, 2025 | 3,960 | 3,975 | 3,975 | 3,985 | 3,960 | 207,537 |
| December 05, 2025 | 3,935 | 3,935 | 3,935 | 3,945 | 3,930 | 39,259 |
| December 04, 2025 | 3,930 | 3,930 | 3,930 | 3,935 | 3,895 | 34,762 |
| December 03, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,885 | 53,962 |
| December 02, 2025 | 3,960 | 3,945 | 3,945 | 3,960 | 3,925 | 139,459 |
| December 01, 2025 | 3,930 | 3,970 | 3,970 | 3,970 | 3,910 | 119,397 |
| November 28, 2025 | 3,890 | 3,905 | 3,905 | 3,905 | 3,890 | 119,200 |
| November 27, 2025 | 3,875 | 3,875 | 3,875 | 3,880 | 3,870 | 27,490 |
| November 26, 2025 | 3,860 | 3,865 | 3,865 | 3,870 | 3,850 | 57,659 |
| November 25, 2025 | 3,890 | 3,890 | 3,890 | 3,900 | 3,875 | 87,955 |
| November 24, 2025 | 3,830 | 3,865 | 3,865 | 3,865 | 3,825 | 78,774 |
| November 21, 2025 | 3,880 | 3,855 | 3,855 | 3,890 | 3,845 | 291,738 |
| November 20, 2025 | 3,950 | 3,940 | 3,940 | 3,957 | 3,935 | 154,952 |
| November 19, 2025 | 4,010 | 4,005 | 4,005 | 4,015 | 3,990 | 299,913 |
| November 18, 2025 | 3,955 | 3,940 | 3,940 | 3,960 | 3,930 | 71,837 |
| November 17, 2025 | 3,950 | 3,940 | 3,940 | 3,950 | 3,930 | 97,423 |
| November 14, 2025 | 3,900 | 3,960 | 3,960 | 4,005 | 3,900 | 268,112 |
| November 13, 2025 | 3,880 | 3,880 | 3,880 | 3,885 | 3,860 | 523,483 |
| November 12, 2025 | 4,040 | 4,030 | 4,030 | 4,040 | 4,015 | 108,434 |
| November 11, 2025 | 4,000 | 3,975 | 3,975 | 4,000 | 3,955 | 55,620 |
| November 10, 2025 | 3,980 | 4,000 | 4,000 | 4,000 | 3,955 | 65,204 |
| November 07, 2025 | 3,950 | 3,980 | 3,980 | 3,980 | 3,950 | 44,428 |
| November 06, 2025 | 3,955 | 3,975 | 3,975 | 3,975 | 3,950 | 64,921 |
| November 05, 2025 | 3,990 | 3,990 | 3,990 | 3,995 | 3,960 | 91,903 |
| November 04, 2025 | 4,035 | 4,010 | 4,010 | 4,035 | 4,010 | 95,772 |
| November 03, 2025 | 4,035 | 4,050 | 4,050 | 4,050 | 4,025 | 103,172 |
| October 31, 2025 | 3,985 | 3,980 | 3,980 | 3,985 | 3,965 | 28,531 |
| October 30, 2025 | 3,965 | 3,965 | 3,965 | 3,985 | 3,965 | 66,789 |
| October 29, 2025 | 3,985 | 3,975 | 3,975 | 3,995 | 3,955 | 134,000 |
| October 28, 2025 | 4,040 | 4,045 | 4,045 | 4,050 | 4,025 | 123,286 |
| October 27, 2025 | 4,080 | 4,080 | 4,080 | 4,085 | 4,050 | 211,413 |
| October 24, 2025 | 4,055 | 4,060 | 4,060 | 4,070 | 4,045 | 501,098 |
| October 23, 2025 | 3,950 | 4,010 | 4,010 | 4,025 | 3,940 | 637,574 |
| October 22, 2025 | 3,795 | 3,855 | 3,855 | 3,860 | 3,790 | 214,624 |
| October 21, 2025 | 3,760 | 3,780 | 3,780 | 3,785 | 3,745 | 195,990 |
| October 20, 2025 | 3,770 | 3,760 | 3,760 | 3,785 | 3,750 | 235,470 |