4,935.00
-15(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,925 | 4,935 | 4,935 | 4,965 | 4,925 | 28,157 |
| January 13, 2026 | 4,980 | 4,950 | 4,950 | 4,980 | 4,950 | 44,046 |
| January 12, 2026 | 5,070 | 5,095 | 5,095 | 5,100 | 5,070 | 5,637 |
| January 09, 2026 | 5,075 | 5,100 | 5,100 | 5,100 | 5,075 | 9,756 |
| January 08, 2026 | 5,090 | 5,090 | 5,090 | 5,090 | 5,080 | 17,502 |
| January 07, 2026 | 5,025 | 5,055 | 5,055 | 5,055 | 5,025 | 9,605 |
| January 06, 2026 | 5,050 | 5,065 | 5,065 | 5,075 | 5,040 | 16,960 |
| January 05, 2026 | 5,010 | 5,010 | 5,010 | 5,012 | 4,985 | 32,170 |
| January 02, 2026 | 5,055 | 5,020 | 5,020 | 5,055 | 5,015 | 15,653 |
| December 30, 2025 | 5,100 | 5,075 | 5,075 | 5,100 | 5,055 | 29,199 |
| December 29, 2025 | 5,155 | 5,125 | 5,125 | 5,155 | 5,120 | 7,080 |
| December 26, 2025 | 5,190 | 5,185 | 5,185 | 5,220 | 5,000 | 23,017 |
| December 24, 2025 | 5,105 | 5,160 | 5,160 | 5,170 | 5,105 | 12,237 |
| December 23, 2025 | 5,125 | 5,150 | 5,150 | 5,150 | 5,105 | 6,902 |
| December 22, 2025 | 5,105 | 5,115 | 5,115 | 5,115 | 5,090 | 3,490 |
| December 19, 2025 | 5,150 | 5,095 | 5,095 | 5,150 | 5,080 | 2,738 |
| December 18, 2025 | 5,100 | 5,105 | 5,105 | 5,190 | 5,085 | 4,497 |
| December 17, 2025 | 5,100 | 5,100 | 5,100 | 5,100 | 5,090 | 4,903 |
| December 16, 2025 | 5,160 | 5,130 | 5,130 | 5,160 | 5,120 | 4,500 |
| December 15, 2025 | 5,190 | 5,160 | 5,160 | 5,190 | 5,150 | 25,701 |
| December 12, 2025 | 5,200 | 5,195 | 5,195 | 5,205 | 5,175 | 6,338 |
| December 11, 2025 | 5,175 | 5,185 | 5,185 | 5,195 | 5,170 | 1,866 |
| December 10, 2025 | 5,185 | 5,190 | 5,190 | 5,225 | 5,175 | 1,731 |
| December 09, 2025 | 5,190 | 5,185 | 5,185 | 5,205 | 5,180 | 6,518 |
| December 08, 2025 | 5,215 | 5,205 | 5,205 | 5,215 | 5,190 | 14,684 |
| December 05, 2025 | 5,235 | 5,245 | 5,245 | 5,250 | 5,235 | 8,325 |
| December 04, 2025 | 5,230 | 5,210 | 5,210 | 5,230 | 5,210 | 4,732 |
| December 03, 2025 | 5,255 | 5,275 | 5,275 | 5,275 | 5,255 | 1,564 |
| December 02, 2025 | 5,250 | 5,255 | 5,255 | 5,260 | 5,235 | 3,218 |
| December 01, 2025 | 5,295 | 5,280 | 5,280 | 5,310 | 5,280 | 13,687 |
| November 28, 2025 | 5,285 | 5,280 | 5,280 | 5,285 | 5,270 | 7,508 |
| November 27, 2025 | 5,275 | 5,275 | 5,275 | 5,275 | 5,265 | 3,414 |
| November 26, 2025 | 5,220 | 5,220 | 5,220 | 5,225 | 5,195 | 39,997 |
| November 25, 2025 | 5,200 | 5,200 | 5,200 | 5,205 | 5,185 | 18,500 |
| November 24, 2025 | 5,185 | 5,205 | 5,205 | 5,210 | 5,185 | 2,798 |
| November 21, 2025 | 5,200 | 5,195 | 5,195 | 5,215 | 5,185 | 9,944 |
| November 20, 2025 | 5,260 | 5,240 | 5,240 | 5,260 | 5,240 | 6,060 |
| November 19, 2025 | 5,345 | 5,315 | 5,315 | 5,345 | 5,310 | 16,125 |
| November 18, 2025 | 5,295 | 5,325 | 5,325 | 5,345 | 5,295 | 27,495 |
| November 17, 2025 | 5,300 | 5,270 | 5,270 | 5,300 | 5,255 | 6,605 |
| November 14, 2025 | 5,340 | 5,355 | 5,355 | 5,355 | 5,310 | 24,981 |
| November 13, 2025 | 5,330 | 5,310 | 5,310 | 5,350 | 5,290 | 10,704 |
| November 12, 2025 | 5,270 | 5,280 | 5,280 | 5,280 | 5,265 | 10,925 |
| November 11, 2025 | 5,215 | 5,250 | 5,250 | 5,255 | 5,215 | 8,603 |
| November 10, 2025 | 5,220 | 5,210 | 5,210 | 5,220 | 5,185 | 15,327 |
| November 07, 2025 | 5,215 | 5,220 | 5,220 | 5,220 | 5,200 | 4,414 |
| November 06, 2025 | 5,275 | 5,275 | 5,275 | 5,295 | 5,275 | 9,059 |
| November 05, 2025 | 5,060 | 5,265 | 5,265 | 5,300 | 5,060 | 13,870 |
| November 04, 2025 | 5,275 | 5,290 | 5,290 | 5,300 | 5,275 | 23,519 |
| November 03, 2025 | 5,215 | 5,245 | 5,245 | 5,245 | 5,210 | 11,608 |
| October 31, 2025 | 5,180 | 5,185 | 5,185 | 5,195 | 5,170 | 15,295 |
| October 30, 2025 | 5,210 | 5,180 | 5,180 | 5,220 | 5,160 | 33,384 |
| October 29, 2025 | 5,185 | 5,190 | 5,190 | 5,205 | 5,180 | 20,422 |
| October 28, 2025 | 5,165 | 5,185 | 5,185 | 5,190 | 5,160 | 25,416 |
| October 27, 2025 | 5,110 | 5,145 | 5,145 | 5,145 | 5,095 | 30,051 |
| October 24, 2025 | 5,125 | 5,130 | 5,130 | 5,135 | 5,120 | 13,055 |
| October 23, 2025 | 5,060 | 5,065 | 5,065 | 5,070 | 5,040 | 23,312 |
| October 22, 2025 | 5,085 | 5,060 | 5,060 | 5,085 | 5,035 | 18,706 |
| October 21, 2025 | 5,110 | 5,105 | 5,105 | 5,115 | 5,090 | 7,435 |
| October 20, 2025 | 5,075 | 5,090 | 5,090 | 5,090 | 5,070 | 11,523 |
