4,990.00
-10(-0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,925 | 5,000 | 5,000 | 5,040 | 4,830 | 88,075 |
| January 13, 2026 | 4,985 | 4,895 | 4,895 | 4,985 | 4,825 | 103,851 |
| January 12, 2026 | 4,950 | 4,985 | 4,985 | 5,060 | 4,880 | 146,111 |
| January 09, 2026 | 4,690 | 4,925 | 4,925 | 4,930 | 4,690 | 148,168 |
| January 08, 2026 | 4,845 | 4,690 | 4,690 | 4,845 | 4,655 | 144,767 |
| January 07, 2026 | 4,900 | 4,805 | 4,805 | 4,900 | 4,500 | 311,271 |
| January 06, 2026 | 4,920 | 4,905 | 4,905 | 5,030 | 4,890 | 171,250 |
| January 05, 2026 | 5,050 | 4,915 | 4,915 | 5,090 | 4,905 | 193,826 |
| January 02, 2026 | 4,925 | 5,050 | 5,050 | 5,090 | 4,925 | 118,946 |
| December 30, 2025 | 4,950 | 4,920 | 4,920 | 4,980 | 4,910 | 98,056 |
| December 29, 2025 | 5,010 | 4,955 | 4,955 | 5,070 | 4,915 | 101,659 |
| December 26, 2025 | 5,110 | 5,000 | 4,955 | 5,120 | 4,920 | 108,403 |
| December 24, 2025 | 5,190 | 5,120 | 5,120 | 5,190 | 5,060 | 85,301 |
| December 23, 2025 | 5,230 | 5,200 | 5,200 | 5,250 | 5,140 | 61,696 |
| December 22, 2025 | 5,250 | 5,210 | 5,210 | 5,270 | 5,170 | 62,786 |
| December 19, 2025 | 5,280 | 5,230 | 5,230 | 5,320 | 5,150 | 76,222 |
| December 18, 2025 | 5,280 | 5,270 | 5,270 | 5,350 | 5,200 | 162,325 |
| December 17, 2025 | 5,060 | 5,380 | 5,380 | 5,410 | 5,050 | 308,422 |
| December 16, 2025 | 5,180 | 5,050 | 5,050 | 5,290 | 5,010 | 122,294 |
| December 15, 2025 | 4,935 | 5,180 | 5,180 | 5,240 | 4,835 | 241,246 |
| December 12, 2025 | 4,940 | 4,945 | 4,945 | 4,945 | 4,870 | 60,055 |
| December 11, 2025 | 4,910 | 4,915 | 4,915 | 4,960 | 4,860 | 74,239 |
| December 10, 2025 | 4,960 | 4,830 | 4,830 | 4,960 | 4,810 | 147,952 |
| December 09, 2025 | 5,000 | 4,955 | 4,955 | 5,000 | 4,940 | 55,093 |
| December 08, 2025 | 5,080 | 5,020 | 5,020 | 5,080 | 4,825 | 59,764 |
| December 05, 2025 | 5,020 | 5,050 | 5,050 | 5,100 | 4,995 | 64,550 |
| December 04, 2025 | 5,180 | 5,090 | 5,090 | 5,180 | 4,980 | 106,321 |
| December 03, 2025 | 5,030 | 5,110 | 5,110 | 5,110 | 5,020 | 105,997 |
| December 02, 2025 | 4,985 | 5,050 | 5,050 | 5,060 | 4,965 | 46,707 |
| December 01, 2025 | 5,030 | 4,985 | 4,985 | 5,070 | 4,950 | 63,322 |
| November 28, 2025 | 5,000 | 5,010 | 5,010 | 5,040 | 4,950 | 53,515 |
| November 27, 2025 | 4,905 | 4,995 | 4,995 | 5,030 | 4,880 | 63,834 |
| November 26, 2025 | 4,760 | 4,905 | 4,905 | 4,910 | 4,760 | 118,842 |
| November 25, 2025 | 4,840 | 4,755 | 4,755 | 4,840 | 4,690 | 87,085 |
| November 24, 2025 | 4,810 | 4,795 | 4,795 | 4,905 | 4,740 | 76,749 |
| November 21, 2025 | 4,840 | 4,800 | 4,800 | 4,895 | 4,765 | 66,378 |
| November 20, 2025 | 4,810 | 4,890 | 4,890 | 4,970 | 4,810 | 97,736 |
| November 19, 2025 | 4,890 | 4,860 | 4,860 | 4,925 | 4,810 | 76,247 |
| November 18, 2025 | 5,040 | 4,890 | 4,890 | 5,200 | 4,840 | 316,734 |
| November 17, 2025 | 5,280 | 5,150 | 5,150 | 5,290 | 5,090 | 145,309 |
| November 14, 2025 | 5,140 | 5,190 | 5,190 | 5,300 | 5,090 | 145,513 |
| November 13, 2025 | 5,160 | 5,190 | 5,190 | 5,320 | 5,100 | 193,581 |
| November 12, 2025 | 4,850 | 5,150 | 5,150 | 5,180 | 4,800 | 264,016 |
| November 11, 2025 | 4,900 | 4,805 | 4,805 | 4,955 | 4,750 | 119,263 |
| November 10, 2025 | 4,630 | 4,880 | 4,880 | 4,905 | 4,630 | 435,203 |
| November 07, 2025 | 4,940 | 4,680 | 4,680 | 4,940 | 4,640 | 333,608 |
| November 06, 2025 | 4,910 | 4,920 | 4,920 | 5,000 | 4,710 | 242,469 |
| November 05, 2025 | 5,070 | 4,890 | 4,890 | 5,070 | 4,780 | 276,823 |
| November 04, 2025 | 5,000 | 4,985 | 4,985 | 5,040 | 4,895 | 150,981 |
| November 03, 2025 | 5,030 | 4,990 | 4,990 | 5,120 | 4,970 | 248,379 |
| October 31, 2025 | 5,180 | 5,100 | 5,100 | 5,180 | 5,060 | 224,766 |
| October 30, 2025 | 5,330 | 5,160 | 5,160 | 5,360 | 5,130 | 328,074 |
| October 29, 2025 | 5,560 | 5,400 | 5,400 | 5,570 | 5,380 | 316,108 |
| October 28, 2025 | 5,670 | 5,580 | 5,580 | 5,680 | 5,490 | 311,517 |
| October 27, 2025 | 5,640 | 5,670 | 5,670 | 5,700 | 5,500 | 157,292 |
| October 24, 2025 | 5,800 | 5,640 | 5,640 | 5,800 | 5,610 | 194,543 |
| October 23, 2025 | 5,800 | 5,770 | 5,770 | 5,870 | 5,720 | 103,611 |
| October 22, 2025 | 5,760 | 5,800 | 5,800 | 5,810 | 5,670 | 109,882 |
| October 21, 2025 | 5,850 | 5,760 | 5,760 | 5,860 | 5,690 | 106,658 |
| October 20, 2025 | 5,720 | 5,820 | 5,820 | 5,840 | 5,680 | 94,159 |