3,340.00
+25(+0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,320 | 3,340 | 3,340 | 3,370 | 3,315 | 718,662 |
| January 13, 2026 | 3,330 | 3,315 | 3,315 | 3,330 | 3,305 | 419,141 |
| January 12, 2026 | 3,320 | 3,320 | 3,320 | 3,335 | 3,285 | 373,911 |
| January 09, 2026 | 3,305 | 3,320 | 3,320 | 3,350 | 3,290 | 514,888 |
| January 08, 2026 | 3,270 | 3,290 | 3,290 | 3,305 | 3,250 | 354,411 |
| January 07, 2026 | 3,320 | 3,270 | 3,270 | 3,330 | 3,255 | 554,624 |
| January 06, 2026 | 3,400 | 3,330 | 3,330 | 3,400 | 3,325 | 504,087 |
| January 05, 2026 | 3,430 | 3,380 | 3,380 | 3,445 | 3,355 | 718,207 |
| January 02, 2026 | 3,435 | 3,430 | 3,430 | 3,455 | 3,410 | 575,379 |
| December 30, 2025 | 3,390 | 3,420 | 3,420 | 3,425 | 3,390 | 123,716 |
| December 29, 2025 | 3,380 | 3,390 | 3,390 | 3,410 | 3,345 | 141,919 |
| December 26, 2025 | 3,450 | 3,385 | 3,385 | 3,450 | 3,370 | 154,936 |
| December 24, 2025 | 3,440 | 3,445 | 3,445 | 3,445 | 3,410 | 192,736 |
| December 23, 2025 | 3,455 | 3,415 | 3,415 | 3,470 | 3,415 | 274,294 |
| December 22, 2025 | 3,425 | 3,455 | 3,455 | 3,460 | 3,420 | 230,742 |
| December 19, 2025 | 3,390 | 3,410 | 3,410 | 3,425 | 3,390 | 325,546 |
| December 18, 2025 | 3,370 | 3,385 | 3,385 | 3,390 | 3,340 | 221,816 |
| December 17, 2025 | 3,430 | 3,375 | 3,375 | 3,430 | 3,355 | 700,239 |
| December 16, 2025 | 3,455 | 3,450 | 3,450 | 3,480 | 3,440 | 348,999 |
| December 15, 2025 | 3,465 | 3,460 | 3,460 | 3,490 | 3,435 | 371,703 |
| December 12, 2025 | 3,460 | 3,485 | 3,485 | 3,495 | 3,450 | 294,144 |
| December 11, 2025 | 3,440 | 3,450 | 3,450 | 3,465 | 3,420 | 361,497 |
| December 10, 2025 | 3,495 | 3,430 | 3,430 | 3,495 | 3,430 | 213,856 |
| December 09, 2025 | 3,465 | 3,480 | 3,480 | 3,515 | 3,460 | 608,029 |
| December 08, 2025 | 3,425 | 3,465 | 3,465 | 3,525 | 3,425 | 706,356 |
| December 05, 2025 | 3,440 | 3,425 | 3,425 | 3,440 | 3,390 | 267,106 |
| December 04, 2025 | 3,475 | 3,425 | 3,425 | 3,475 | 3,410 | 332,560 |
| December 03, 2025 | 3,445 | 3,475 | 3,475 | 3,520 | 3,445 | 859,791 |
| December 02, 2025 | 3,415 | 3,430 | 3,430 | 3,460 | 3,400 | 704,348 |
| December 01, 2025 | 3,375 | 3,370 | 3,370 | 3,430 | 3,350 | 896,187 |
| November 28, 2025 | 3,345 | 3,350 | 3,350 | 3,360 | 3,325 | 610,816 |
| November 27, 2025 | 3,345 | 3,335 | 3,335 | 3,380 | 3,315 | 733,848 |
| November 26, 2025 | 3,370 | 3,365 | 3,365 | 3,380 | 3,340 | 930,201 |
| November 25, 2025 | 3,435 | 3,340 | 3,340 | 3,440 | 3,320 | 643,439 |
| November 24, 2025 | 3,510 | 3,430 | 3,430 | 3,530 | 3,415 | 1.07M |
| November 21, 2025 | 3,465 | 3,460 | 3,460 | 3,500 | 3,440 | 907,708 |
| November 20, 2025 | 3,320 | 3,490 | 3,490 | 3,520 | 3,310 | 2.04M |
| November 19, 2025 | 3,365 | 3,310 | 3,310 | 3,395 | 3,295 | 1.24M |
| November 18, 2025 | 3,325 | 3,330 | 3,330 | 3,405 | 3,310 | 863,237 |
| November 17, 2025 | 3,280 | 3,330 | 3,330 | 3,335 | 3,270 | 562,679 |
| November 14, 2025 | 3,270 | 3,235 | 3,235 | 3,305 | 3,235 | 311,102 |
| November 13, 2025 | 3,290 | 3,300 | 3,300 | 3,315 | 3,265 | 259,402 |
| November 12, 2025 | 3,230 | 3,280 | 3,280 | 3,280 | 3,230 | 298,177 |
| November 11, 2025 | 3,295 | 3,225 | 3,225 | 3,295 | 3,210 | 443,366 |
| November 10, 2025 | 3,230 | 3,300 | 3,300 | 3,320 | 3,225 | 643,566 |
| November 07, 2025 | 3,240 | 3,230 | 3,230 | 3,285 | 3,210 | 1.42M |
| November 06, 2025 | 3,280 | 3,295 | 3,295 | 3,320 | 3,245 | 391,622 |
| November 05, 2025 | 3,385 | 3,260 | 3,260 | 3,400 | 3,235 | 1.46M |
| November 04, 2025 | 3,365 | 3,375 | 3,375 | 3,390 | 3,350 | 1.13M |
| November 03, 2025 | 3,425 | 3,375 | 3,375 | 3,445 | 3,365 | 1.14M |
| October 31, 2025 | 3,425 | 3,405 | 3,405 | 3,437 | 3,395 | 1.09M |
| October 30, 2025 | 3,485 | 3,425 | 3,425 | 3,490 | 3,425 | 968,964 |
| October 29, 2025 | 3,570 | 3,475 | 3,475 | 3,575 | 3,470 | 992,165 |
| October 28, 2025 | 3,545 | 3,560 | 3,560 | 3,585 | 3,540 | 645,192 |
| October 27, 2025 | 3,540 | 3,560 | 3,560 | 3,560 | 3,530 | 753,915 |
| October 24, 2025 | 3,555 | 3,525 | 3,525 | 3,555 | 3,510 | 455,883 |
| October 23, 2025 | 3,550 | 3,545 | 3,545 | 3,575 | 3,535 | 344,042 |
| October 22, 2025 | 3,540 | 3,565 | 3,565 | 3,565 | 3,535 | 343,776 |
| October 21, 2025 | 3,610 | 3,570 | 3,570 | 3,610 | 3,555 | 635,389 |
| October 20, 2025 | 3,530 | 3,580 | 3,580 | 3,585 | 3,525 | 288,593 |