3,365.00
+60(+1.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,330 | 3,365 | 3,365 | 3,390 | 3,325 | 4.88M |
| January 13, 2026 | 3,400 | 3,305 | 3,305 | 3,400 | 3,290 | 6.53M |
| January 12, 2026 | 3,400 | 3,350 | 3,350 | 3,405 | 3,325 | 5.79M |
| January 09, 2026 | 3,355 | 3,425 | 3,425 | 3,425 | 3,320 | 5.86M |
| January 08, 2026 | 3,320 | 3,335 | 3,335 | 3,350 | 3,285 | 3.2M |
| January 07, 2026 | 3,325 | 3,320 | 3,320 | 3,330 | 3,245 | 6.64M |
| January 06, 2026 | 3,400 | 3,330 | 3,330 | 3,435 | 3,310 | 6.23M |
| January 05, 2026 | 3,465 | 3,400 | 3,400 | 3,470 | 3,365 | 7.74M |
| January 02, 2026 | 3,305 | 3,435 | 3,435 | 3,435 | 3,305 | 11.75M |
| December 30, 2025 | 3,265 | 3,250 | 3,250 | 3,300 | 3,235 | 3.99M |
| December 29, 2025 | 3,195 | 3,255 | 3,255 | 3,255 | 3,180 | 3.65M |
| December 26, 2025 | 3,265 | 3,195 | 3,195 | 3,275 | 3,190 | 8.18M |
| December 24, 2025 | 3,315 | 3,270 | 3,270 | 3,315 | 3,265 | 5.38M |
| December 23, 2025 | 3,365 | 3,305 | 3,305 | 3,375 | 3,300 | 4.07M |
| December 22, 2025 | 3,360 | 3,360 | 3,360 | 3,380 | 3,355 | 6.12M |
| December 19, 2025 | 3,350 | 3,340 | 3,340 | 3,355 | 3,325 | 10.34M |
| December 18, 2025 | 3,355 | 3,335 | 3,335 | 3,370 | 3,310 | 2.85M |
| December 17, 2025 | 3,435 | 3,390 | 3,390 | 3,470 | 3,380 | 2.93M |
| December 16, 2025 | 3,350 | 3,415 | 3,415 | 3,460 | 3,325 | 5.78M |
| December 15, 2025 | 3,310 | 3,345 | 3,345 | 3,370 | 3,290 | 2.47M |
| December 12, 2025 | 3,355 | 3,345 | 3,345 | 3,385 | 3,330 | 2.67M |
| December 11, 2025 | 3,350 | 3,350 | 3,350 | 3,400 | 3,330 | 3.21M |
| December 10, 2025 | 3,375 | 3,345 | 3,345 | 3,385 | 3,335 | 2.11M |
| December 09, 2025 | 3,405 | 3,365 | 3,365 | 3,405 | 3,350 | 2.19M |
| December 08, 2025 | 3,370 | 3,395 | 3,395 | 3,415 | 3,365 | 3.89M |
| December 05, 2025 | 3,360 | 3,360 | 3,360 | 3,385 | 3,322 | 2.81M |
| December 04, 2025 | 3,400 | 3,355 | 3,355 | 3,410 | 3,340 | 2.31M |
| December 03, 2025 | 3,410 | 3,395 | 3,395 | 3,420 | 3,370 | 2.57M |
| December 02, 2025 | 3,385 | 3,410 | 3,410 | 3,415 | 3,360 | 3.31M |
| December 01, 2025 | 3,520 | 3,385 | 3,385 | 3,530 | 3,360 | 5.17M |
| November 28, 2025 | 3,435 | 3,485 | 3,485 | 3,505 | 3,435 | 3.1M |
| November 27, 2025 | 3,410 | 3,430 | 3,430 | 3,450 | 3,395 | 3.04M |
| November 26, 2025 | 3,415 | 3,410 | 3,410 | 3,415 | 3,370 | 2.79M |
| November 25, 2025 | 3,480 | 3,390 | 3,390 | 3,485 | 3,375 | 6.85M |
| November 24, 2025 | 3,550 | 3,465 | 3,465 | 3,550 | 3,440 | 4.25M |
| November 21, 2025 | 3,530 | 3,500 | 3,500 | 3,535 | 3,480 | 5.55M |
| November 20, 2025 | 3,420 | 3,530 | 3,530 | 3,590 | 3,395 | 7.82M |
| November 19, 2025 | 3,365 | 3,420 | 3,420 | 3,430 | 3,315 | 5.52M |
| November 18, 2025 | 3,410 | 3,345 | 3,345 | 3,435 | 3,320 | 3.89M |
| November 17, 2025 | 3,430 | 3,415 | 3,415 | 3,435 | 3,390 | 4.83M |
| November 14, 2025 | 3,350 | 3,400 | 3,400 | 3,490 | 3,350 | 6.18M |
| November 13, 2025 | 3,365 | 3,415 | 3,415 | 3,442 | 3,360 | 4.56M |
| November 12, 2025 | 3,345 | 3,385 | 3,385 | 3,390 | 3,325 | 9.43M |
| November 11, 2025 | 3,490 | 3,330 | 3,330 | 3,495 | 3,320 | 14.17M |
| November 10, 2025 | 3,550 | 3,510 | 3,510 | 3,550 | 3,405 | 8.86M |
| November 07, 2025 | 3,485 | 3,530 | 3,530 | 3,645 | 3,485 | 11.4M |
| November 06, 2025 | 3,700 | 3,495 | 3,495 | 3,710 | 3,490 | 15.4M |
| November 05, 2025 | 3,775 | 3,680 | 3,680 | 3,775 | 3,590 | 8.96M |
| November 04, 2025 | 3,775 | 3,780 | 3,780 | 3,800 | 3,750 | 16.16M |
| November 03, 2025 | 3,800 | 3,775 | 3,775 | 3,840 | 3,745 | 7.9M |
| October 31, 2025 | 3,760 | 3,735 | 3,735 | 3,770 | 3,720 | 5.46M |
| October 30, 2025 | 3,720 | 3,745 | 3,745 | 3,785 | 3,705 | 7.08M |
| October 29, 2025 | 3,780 | 3,695 | 3,686 | 3,790 | 3,670 | 7.26M |
| October 28, 2025 | 3,755 | 3,775 | 3,765.81 | 3,845 | 3,750 | 10.27M |
| October 27, 2025 | 3,710 | 3,715 | 3,705.95 | 3,760 | 3,680 | 6.87M |
| October 24, 2025 | 3,790 | 3,735 | 3,725.9 | 3,800 | 3,715 | 4.64M |
| October 23, 2025 | 3,785 | 3,780 | 3,770.79 | 3,845 | 3,745 | 7.81M |
| October 22, 2025 | 3,700 | 3,740 | 3,730.89 | 3,760 | 3,690 | 8.05M |
| October 21, 2025 | 3,740 | 3,690 | 3,681.01 | 3,750 | 3,680 | 9.45M |
| October 20, 2025 | 3,665 | 3,735 | 3,725.9 | 3,740 | 3,640 | 3.73M |