2,760.00
-40(-1.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,800 | 2,760 | 2,760 | 2,810 | 2,700 | 207,248 |
| January 13, 2026 | 2,890 | 2,800 | 2,800 | 2,895 | 2,785 | 226,131 |
| January 12, 2026 | 2,855 | 2,890 | 2,890 | 2,895 | 2,820 | 164,514 |
| January 09, 2026 | 2,840 | 2,855 | 2,855 | 2,880 | 2,780 | 116,306 |
| January 08, 2026 | 2,915 | 2,840 | 2,840 | 2,920 | 2,815 | 210,381 |
| January 07, 2026 | 2,920 | 2,940 | 2,940 | 2,945 | 2,830 | 214,596 |
| January 06, 2026 | 2,945 | 2,920 | 2,920 | 3,000 | 2,885 | 163,463 |
| January 05, 2026 | 2,970 | 2,970 | 2,970 | 2,995 | 2,905 | 156,417 |
| January 02, 2026 | 2,835 | 2,975 | 2,975 | 2,990 | 2,835 | 237,358 |
| December 30, 2025 | 2,885 | 2,860 | 2,860 | 2,885 | 2,800 | 130,499 |
| December 29, 2025 | 2,805 | 2,860 | 2,860 | 2,870 | 2,765 | 148,325 |
| December 26, 2025 | 2,850 | 2,805 | 2,805 | 2,860 | 2,770 | 259,142 |
| December 24, 2025 | 2,860 | 2,830 | 2,830 | 2,880 | 2,800 | 244,689 |
| December 23, 2025 | 2,970 | 2,875 | 2,875 | 3,000 | 2,860 | 279,888 |
| December 22, 2025 | 3,040 | 2,975 | 2,975 | 3,085 | 2,960 | 284,823 |
| December 19, 2025 | 3,025 | 3,040 | 3,040 | 3,075 | 3,000 | 151,791 |
| December 18, 2025 | 3,085 | 3,000 | 3,000 | 3,085 | 3,000 | 184,783 |
| December 17, 2025 | 3,090 | 3,085 | 3,085 | 3,145 | 3,050 | 226,415 |
| December 16, 2025 | 3,120 | 3,085 | 3,085 | 3,190 | 3,075 | 224,507 |
| December 15, 2025 | 3,080 | 3,120 | 3,120 | 3,200 | 3,010 | 333,725 |
| December 12, 2025 | 3,255 | 3,110 | 3,110 | 3,300 | 3,080 | 585,714 |
| December 11, 2025 | 3,225 | 3,245 | 3,245 | 3,335 | 3,200 | 364,041 |
| December 10, 2025 | 3,235 | 3,185 | 3,185 | 3,250 | 3,170 | 167,685 |
| December 09, 2025 | 3,270 | 3,230 | 3,230 | 3,280 | 3,200 | 215,245 |
| December 08, 2025 | 3,330 | 3,270 | 3,270 | 3,385 | 3,230 | 229,883 |
| December 05, 2025 | 3,410 | 3,330 | 3,330 | 3,470 | 3,255 | 388,904 |
| December 04, 2025 | 3,435 | 3,410 | 3,410 | 3,620 | 3,380 | 483,150 |
| December 03, 2025 | 3,230 | 3,435 | 3,435 | 3,615 | 3,200 | 989,423 |
| December 02, 2025 | 3,280 | 3,230 | 3,230 | 3,280 | 3,135 | 389,337 |
| December 01, 2025 | 3,340 | 3,280 | 3,280 | 3,365 | 3,265 | 156,104 |
| November 28, 2025 | 3,200 | 3,320 | 3,320 | 3,345 | 3,185 | 335,756 |
| November 27, 2025 | 3,255 | 3,200 | 3,200 | 3,300 | 3,170 | 277,633 |
| November 26, 2025 | 3,250 | 3,265 | 3,265 | 3,350 | 3,240 | 222,353 |
| November 25, 2025 | 3,280 | 3,245 | 3,245 | 3,340 | 3,240 | 212,107 |
| November 24, 2025 | 3,380 | 3,280 | 3,280 | 3,440 | 3,250 | 245,551 |
| November 21, 2025 | 3,450 | 3,380 | 3,380 | 3,555 | 3,310 | 340,141 |
| November 20, 2025 | 3,435 | 3,480 | 3,480 | 3,535 | 3,430 | 257,940 |
| November 19, 2025 | 3,480 | 3,445 | 3,445 | 3,485 | 3,260 | 485,915 |
| November 18, 2025 | 3,530 | 3,480 | 3,480 | 3,785 | 3,440 | 1.23M |
| November 17, 2025 | 3,575 | 3,530 | 3,530 | 3,710 | 3,445 | 473,594 |
| November 14, 2025 | 3,555 | 3,525 | 3,525 | 3,785 | 3,480 | 858,252 |
| November 13, 2025 | 3,535 | 3,600 | 3,600 | 3,755 | 3,455 | 629,531 |
| November 12, 2025 | 3,400 | 3,535 | 3,535 | 3,695 | 3,400 | 872,776 |
| November 11, 2025 | 3,365 | 3,365 | 3,365 | 3,450 | 3,325 | 212,618 |
| November 10, 2025 | 3,365 | 3,365 | 3,365 | 3,450 | 3,305 | 173,062 |
| November 07, 2025 | 3,415 | 3,300 | 3,300 | 3,415 | 3,250 | 309,874 |
| November 06, 2025 | 3,395 | 3,415 | 3,415 | 3,685 | 3,360 | 512,047 |
| November 05, 2025 | 3,450 | 3,345 | 3,345 | 3,455 | 3,280 | 439,344 |
| November 04, 2025 | 3,295 | 3,440 | 3,440 | 3,555 | 3,195 | 865,696 |
| November 03, 2025 | 3,355 | 3,250 | 3,250 | 3,415 | 3,215 | 380,338 |
| October 31, 2025 | 3,385 | 3,350 | 3,350 | 3,455 | 3,350 | 218,292 |
| October 30, 2025 | 3,515 | 3,385 | 3,385 | 3,515 | 3,370 | 298,765 |
| October 29, 2025 | 3,630 | 3,515 | 3,515 | 3,630 | 3,450 | 336,611 |
| October 28, 2025 | 3,645 | 3,600 | 3,600 | 3,780 | 3,580 | 336,031 |
| October 27, 2025 | 3,570 | 3,630 | 3,630 | 3,655 | 3,565 | 260,935 |
| October 24, 2025 | 3,600 | 3,570 | 3,570 | 3,660 | 3,545 | 187,899 |
| October 23, 2025 | 3,620 | 3,570 | 3,570 | 3,680 | 3,545 | 223,620 |
| October 22, 2025 | 3,510 | 3,620 | 3,620 | 3,640 | 3,415 | 310,257 |
| October 21, 2025 | 3,560 | 3,490 | 3,490 | 3,620 | 3,450 | 339,614 |
| October 20, 2025 | 3,505 | 3,555 | 3,555 | 3,600 | 3,480 | 275,633 |