3,300.00
-20(-0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,280 | 3,300 | 3,300 | 3,330 | 3,260 | 30,433 |
| January 13, 2026 | 3,330 | 3,320 | 3,320 | 3,340 | 3,300 | 12,671 |
| January 12, 2026 | 3,370 | 3,345 | 3,345 | 3,370 | 3,320 | 14,370 |
| January 09, 2026 | 3,425 | 3,400 | 3,400 | 3,435 | 3,365 | 6,296 |
| January 08, 2026 | 3,385 | 3,435 | 3,435 | 3,435 | 3,380 | 8,324 |
| January 07, 2026 | 3,380 | 3,385 | 3,385 | 3,412 | 3,345 | 6,438 |
| January 06, 2026 | 3,440 | 3,405 | 3,405 | 3,445 | 3,390 | 3,977 |
| January 05, 2026 | 3,465 | 3,440 | 3,440 | 3,470 | 3,420 | 12,598 |
| January 02, 2026 | 3,470 | 3,465 | 3,465 | 3,495 | 3,445 | 24,551 |
| December 30, 2025 | 3,505 | 3,455 | 3,455 | 3,510 | 3,420 | 40,220 |
| December 29, 2025 | 3,380 | 3,395 | 3,395 | 3,415 | 3,375 | 14,535 |
| December 26, 2025 | 3,460 | 3,380 | 3,380 | 3,490 | 3,375 | 24,413 |
| December 24, 2025 | 3,395 | 3,465 | 3,465 | 3,495 | 3,370 | 20,775 |
| December 23, 2025 | 3,420 | 3,400 | 3,400 | 3,420 | 3,375 | 21,861 |
| December 22, 2025 | 3,495 | 3,455 | 3,455 | 3,495 | 3,445 | 28,564 |
| December 19, 2025 | 3,510 | 3,520 | 3,520 | 3,525 | 3,505 | 2,200 |
| December 18, 2025 | 3,510 | 3,510 | 3,510 | 3,520 | 3,465 | 5,275 |
| December 17, 2025 | 3,530 | 3,500 | 3,500 | 3,530 | 3,500 | 5,150 |
| December 16, 2025 | 3,540 | 3,520 | 3,520 | 3,540 | 3,490 | 13,600 |
| December 15, 2025 | 3,540 | 3,500 | 3,500 | 3,540 | 3,500 | 10,942 |
| December 12, 2025 | 3,550 | 3,550 | 3,550 | 3,555 | 3,540 | 2,636 |
| December 11, 2025 | 3,585 | 3,570 | 3,570 | 3,585 | 3,550 | 3,058 |
| December 10, 2025 | 3,610 | 3,580 | 3,580 | 3,610 | 3,565 | 26,572 |
| December 09, 2025 | 3,585 | 3,620 | 3,620 | 3,620 | 3,585 | 27,690 |
| December 08, 2025 | 3,605 | 3,570 | 3,570 | 3,620 | 3,570 | 6,102 |
| December 05, 2025 | 3,615 | 3,600 | 3,600 | 3,615 | 3,575 | 11,797 |
| December 04, 2025 | 3,585 | 3,620 | 3,620 | 3,630 | 3,580 | 5,081 |
| December 03, 2025 | 3,580 | 3,585 | 3,585 | 3,595 | 3,560 | 20,241 |
| December 02, 2025 | 3,590 | 3,585 | 3,585 | 3,595 | 3,555 | 63,460 |
| December 01, 2025 | 3,585 | 3,570 | 3,570 | 3,585 | 3,550 | 5,168 |
| November 28, 2025 | 3,625 | 3,580 | 3,580 | 3,625 | 3,580 | 15,118 |
| November 27, 2025 | 3,640 | 3,625 | 3,625 | 3,640 | 3,600 | 6,807 |
| November 26, 2025 | 3,665 | 3,620 | 3,620 | 3,665 | 3,595 | 6,439 |
| November 25, 2025 | 3,695 | 3,680 | 3,680 | 3,700 | 3,620 | 4,621 |
| November 24, 2025 | 3,720 | 3,720 | 3,720 | 3,730 | 3,680 | 4,398 |
| November 21, 2025 | 3,720 | 3,720 | 3,720 | 3,720 | 3,675 | 6,053 |
| November 20, 2025 | 3,700 | 3,720 | 3,720 | 3,745 | 3,655 | 12,129 |
| November 19, 2025 | 3,730 | 3,695 | 3,695 | 3,730 | 3,665 | 9,173 |
| November 18, 2025 | 3,750 | 3,755 | 3,755 | 3,775 | 3,705 | 13,206 |
| November 17, 2025 | 3,650 | 3,740 | 3,740 | 3,740 | 3,650 | 37,324 |
| November 14, 2025 | 3,570 | 3,600 | 3,600 | 3,630 | 3,570 | 10,803 |
| November 13, 2025 | 3,550 | 3,560 | 3,560 | 3,610 | 3,550 | 14,524 |
| November 12, 2025 | 3,630 | 3,630 | 3,630 | 3,655 | 3,610 | 8,919 |
| November 11, 2025 | 3,675 | 3,630 | 3,630 | 3,710 | 3,625 | 35,306 |
| November 10, 2025 | 3,775 | 3,700 | 3,700 | 3,775 | 3,700 | 13,143 |
| November 07, 2025 | 3,770 | 3,765 | 3,765 | 3,770 | 3,745 | 20,909 |
| November 06, 2025 | 3,770 | 3,760 | 3,760 | 3,815 | 3,760 | 15,535 |
| November 05, 2025 | 3,800 | 3,780 | 3,780 | 3,815 | 3,765 | 55,791 |
| November 04, 2025 | 3,735 | 3,775 | 3,775 | 3,782 | 3,735 | 44,727 |
| November 03, 2025 | 3,760 | 3,725 | 3,725 | 3,775 | 3,720 | 28,825 |
| October 31, 2025 | 3,745 | 3,730 | 3,730 | 3,765 | 3,715 | 35,427 |
| October 30, 2025 | 3,825 | 3,800 | 3,800 | 3,825 | 3,785 | 51,389 |
| October 29, 2025 | 3,825 | 3,765 | 3,765 | 3,830 | 3,755 | 92,549 |
| October 28, 2025 | 3,750 | 3,810 | 3,810 | 3,815 | 3,720 | 136,086 |
| October 27, 2025 | 3,700 | 3,680 | 3,680 | 3,735 | 3,670 | 78,246 |
| October 24, 2025 | 3,645 | 3,665 | 3,665 | 3,665 | 3,630 | 56,217 |
| October 23, 2025 | 3,710 | 3,670 | 3,670 | 3,710 | 3,650 | 63,863 |
| October 22, 2025 | 3,680 | 3,655 | 3,655 | 3,715 | 3,635 | 182,808 |
| October 21, 2025 | 3,540 | 3,510 | 3,510 | 3,540 | 3,485 | 176,715 |
| October 20, 2025 | 3,670 | 3,620 | 3,620 | 3,675 | 3,550 | 197,436 |