4,980.00
-40(-0.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,040 | 4,980 | 4,980 | 5,135 | 4,975 | 8,160 |
| January 13, 2026 | 5,080 | 5,020 | 5,020 | 5,140 | 5,000 | 16,022 |
| January 12, 2026 | 4,930 | 5,025 | 5,025 | 5,040 | 4,930 | 6,657 |
| January 09, 2026 | 4,840 | 4,915 | 4,915 | 4,920 | 4,790 | 3,277 |
| January 08, 2026 | 4,840 | 4,815 | 4,815 | 4,865 | 4,780 | 6,333 |
| January 07, 2026 | 4,890 | 4,835 | 4,835 | 4,910 | 4,835 | 4,757 |
| January 06, 2026 | 4,765 | 4,880 | 4,880 | 4,880 | 4,765 | 10,758 |
| January 05, 2026 | 4,695 | 4,765 | 4,765 | 4,765 | 4,625 | 44,904 |
| January 02, 2026 | 4,550 | 4,610 | 4,610 | 4,615 | 4,485 | 41,142 |
| December 30, 2025 | 4,435 | 4,575 | 4,575 | 4,590 | 4,435 | 8,852 |
| December 29, 2025 | 4,625 | 4,480 | 4,480 | 4,625 | 4,475 | 3,354 |
| December 26, 2025 | 4,650 | 4,640 | 4,603 | 4,650 | 4,515 | 8,749 |
| December 24, 2025 | 4,750 | 4,620 | 4,620 | 4,750 | 4,600 | 2,205 |
| December 23, 2025 | 4,715 | 4,740 | 4,740 | 4,800 | 4,705 | 11,896 |
| December 22, 2025 | 4,645 | 4,700 | 4,700 | 4,710 | 4,620 | 1,415 |
| December 19, 2025 | 4,615 | 4,640 | 4,640 | 4,650 | 4,555 | 9,231 |
| December 18, 2025 | 4,525 | 4,605 | 4,605 | 4,620 | 4,460 | 3,597 |
| December 17, 2025 | 4,455 | 4,620 | 4,620 | 4,650 | 4,455 | 737 |
| December 16, 2025 | 4,560 | 4,500 | 4,500 | 4,560 | 4,415 | 10,949 |
| December 15, 2025 | 4,595 | 4,605 | 4,605 | 4,630 | 4,530 | 2,589 |
| December 12, 2025 | 4,515 | 4,595 | 4,595 | 4,595 | 4,510 | 4,069 |
| December 11, 2025 | 4,545 | 4,590 | 4,590 | 4,630 | 4,545 | 2,735 |
| December 10, 2025 | 4,630 | 4,630 | 4,630 | 4,630 | 4,540 | 3,783 |
| December 09, 2025 | 4,660 | 4,640 | 4,640 | 4,695 | 4,590 | 6,147 |
| December 08, 2025 | 4,590 | 4,660 | 4,660 | 4,690 | 4,580 | 9,315 |
| December 05, 2025 | 4,540 | 4,575 | 4,575 | 4,575 | 4,495 | 9,983 |
| December 04, 2025 | 4,450 | 4,505 | 4,505 | 4,525 | 4,430 | 6,315 |
| December 03, 2025 | 4,530 | 4,450 | 4,450 | 4,550 | 4,450 | 9,276 |
| December 02, 2025 | 4,525 | 4,510 | 4,510 | 4,590 | 4,460 | 26,428 |
| December 01, 2025 | 4,480 | 4,500 | 4,500 | 4,505 | 4,450 | 37,495 |
| November 28, 2025 | 4,430 | 4,435 | 4,435 | 4,435 | 4,365 | 452 |
| November 27, 2025 | 4,400 | 4,450 | 4,450 | 4,490 | 4,400 | 11,085 |
| November 26, 2025 | 4,385 | 4,450 | 4,450 | 4,460 | 4,290 | 10,979 |
| November 25, 2025 | 4,315 | 4,360 | 4,360 | 4,425 | 4,315 | 8,858 |
| November 24, 2025 | 4,325 | 4,310 | 4,310 | 4,325 | 4,235 | 15,415 |
| November 21, 2025 | 4,355 | 4,365 | 4,365 | 4,470 | 4,270 | 15,174 |
| November 20, 2025 | 4,520 | 4,495 | 4,495 | 4,580 | 4,495 | 19,784 |
| November 19, 2025 | 4,495 | 4,520 | 4,520 | 4,530 | 4,445 | 5,829 |
| November 18, 2025 | 4,405 | 4,505 | 4,505 | 4,540 | 4,405 | 4,473 |
| November 17, 2025 | 4,575 | 4,480 | 4,480 | 4,575 | 4,460 | 9,326 |
| November 14, 2025 | 4,695 | 4,575 | 4,575 | 4,695 | 4,470 | 16,092 |
| November 13, 2025 | 4,625 | 4,695 | 4,695 | 4,730 | 4,625 | 2,620 |
| November 12, 2025 | 4,600 | 4,605 | 4,605 | 4,620 | 4,455 | 32,738 |
| November 11, 2025 | 4,600 | 4,590 | 4,590 | 4,695 | 4,590 | 7,664 |
| November 10, 2025 | 4,575 | 4,580 | 4,580 | 4,625 | 4,520 | 4,407 |
| November 07, 2025 | 4,700 | 4,575 | 4,575 | 4,700 | 4,555 | 7,968 |
| November 06, 2025 | 4,460 | 4,575 | 4,575 | 4,575 | 4,455 | 13,793 |
| November 05, 2025 | 4,330 | 4,455 | 4,455 | 4,455 | 4,205 | 27,587 |
| November 04, 2025 | 4,400 | 4,330 | 4,330 | 4,430 | 4,330 | 4,595 |
| November 03, 2025 | 4,350 | 4,390 | 4,390 | 4,400 | 4,275 | 8,874 |
| October 31, 2025 | 4,445 | 4,360 | 4,360 | 4,530 | 4,360 | 4,991 |
| October 30, 2025 | 4,500 | 4,530 | 4,530 | 4,600 | 4,490 | 20,526 |
| October 29, 2025 | 4,505 | 4,580 | 4,580 | 4,580 | 4,505 | 8,599 |
| October 28, 2025 | 4,540 | 4,505 | 4,505 | 4,600 | 4,480 | 9,082 |
| October 27, 2025 | 4,465 | 4,540 | 4,540 | 4,550 | 4,400 | 24,694 |
| October 24, 2025 | 4,375 | 4,450 | 4,450 | 4,475 | 4,360 | 17,906 |
| October 23, 2025 | 4,285 | 4,305 | 4,305 | 4,305 | 4,260 | 6,554 |
| October 22, 2025 | 4,250 | 4,290 | 4,290 | 4,350 | 4,250 | 3,858 |
| October 21, 2025 | 4,145 | 4,290 | 4,290 | 4,300 | 4,115 | 5,231 |
| October 20, 2025 | 4,120 | 4,145 | 4,145 | 4,240 | 4,110 | 4,592 |