2,835.00
+25(+0.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,790 | 2,810 | 2,810 | 2,830 | 2,790 | 342,716 |
| January 13, 2026 | 2,825 | 2,790 | 2,790 | 2,825 | 2,787 | 578,944 |
| January 12, 2026 | 2,860 | 2,830 | 2,830 | 2,860 | 2,820 | 399,015 |
| January 09, 2026 | 2,870 | 2,860 | 2,860 | 2,875 | 2,840 | 267,405 |
| January 08, 2026 | 2,880 | 2,870 | 2,870 | 2,885 | 2,845 | 348,227 |
| January 07, 2026 | 2,880 | 2,880 | 2,880 | 2,890 | 2,840 | 483,202 |
| January 06, 2026 | 2,835 | 2,880 | 2,880 | 2,880 | 2,835 | 304,705 |
| January 05, 2026 | 2,860 | 2,850 | 2,850 | 2,870 | 2,825 | 493,554 |
| January 02, 2026 | 2,815 | 2,845 | 2,845 | 2,850 | 2,800 | 420,050 |
| December 30, 2025 | 2,775 | 2,800 | 2,800 | 2,800 | 2,775 | 216,700 |
| December 29, 2025 | 2,780 | 2,790 | 2,790 | 2,810 | 2,765 | 671,936 |
| December 26, 2025 | 2,900 | 2,885 | 2,690 | 2,915 | 2,885 | 540,842 |
| December 24, 2025 | 2,885 | 2,900 | 2,900 | 2,905 | 2,875 | 434,061 |
| December 23, 2025 | 2,890 | 2,885 | 2,885 | 2,895 | 2,875 | 293,082 |
| December 22, 2025 | 2,890 | 2,880 | 2,880 | 2,890 | 2,855 | 428,222 |
| December 19, 2025 | 2,830 | 2,890 | 2,890 | 2,890 | 2,830 | 670,384 |
| December 18, 2025 | 2,860 | 2,825 | 2,825 | 2,870 | 2,810 | 616,149 |
| December 17, 2025 | 2,905 | 2,880 | 2,880 | 2,915 | 2,840 | 666,437 |
| December 16, 2025 | 2,950 | 2,900 | 2,900 | 2,950 | 2,885 | 594,890 |
| December 15, 2025 | 2,960 | 2,950 | 2,950 | 2,985 | 2,905 | 623,498 |
| December 12, 2025 | 3,015 | 2,980 | 2,980 | 3,015 | 2,960 | 647,867 |
| December 11, 2025 | 3,030 | 3,010 | 3,010 | 3,030 | 2,960 | 937,903 |
| December 10, 2025 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 | 300,880 |
| December 09, 2025 | 3,045 | 3,030 | 3,030 | 3,045 | 3,000 | 239,558 |
| December 08, 2025 | 3,070 | 3,050 | 3,050 | 3,070 | 3,030 | 337,168 |
| December 05, 2025 | 3,050 | 3,065 | 3,065 | 3,065 | 3,040 | 474,649 |
| December 04, 2025 | 3,025 | 3,045 | 3,045 | 3,045 | 3,020 | 308,354 |
| December 03, 2025 | 3,005 | 3,025 | 3,025 | 3,030 | 2,995 | 411,570 |
| December 02, 2025 | 2,985 | 3,005 | 3,005 | 3,005 | 2,975 | 339,113 |
| December 01, 2025 | 2,950 | 2,985 | 2,985 | 2,985 | 2,950 | 260,341 |
| November 28, 2025 | 3,010 | 2,955 | 2,955 | 3,010 | 2,945 | 553,706 |
| November 27, 2025 | 3,000 | 3,010 | 3,010 | 3,030 | 2,995 | 447,981 |
| November 26, 2025 | 2,980 | 3,000 | 3,000 | 3,010 | 2,975 | 358,477 |
| November 25, 2025 | 2,990 | 2,990 | 2,990 | 2,995 | 2,980 | 356,747 |
| November 24, 2025 | 2,965 | 2,990 | 2,990 | 3,010 | 2,950 | 323,136 |
| November 21, 2025 | 2,950 | 2,965 | 2,965 | 2,965 | 2,925 | 270,268 |
| November 20, 2025 | 2,945 | 2,970 | 2,970 | 2,970 | 2,930 | 304,000 |
| November 19, 2025 | 2,925 | 2,945 | 2,945 | 2,965 | 2,915 | 325,782 |
| November 18, 2025 | 2,930 | 2,915 | 2,915 | 2,930 | 2,905 | 289,960 |
| November 17, 2025 | 2,930 | 2,925 | 2,925 | 2,940 | 2,915 | 196,178 |
| November 14, 2025 | 2,965 | 2,930 | 2,930 | 2,965 | 2,925 | 339,546 |
| November 13, 2025 | 3,000 | 2,970 | 2,970 | 3,000 | 2,950 | 389,517 |
| November 12, 2025 | 2,995 | 2,985 | 2,985 | 3,015 | 2,975 | 420,568 |
| November 11, 2025 | 2,955 | 2,980 | 2,980 | 2,980 | 2,935 | 441,614 |
| November 10, 2025 | 2,900 | 2,955 | 2,955 | 2,960 | 2,900 | 481,909 |
| November 07, 2025 | 2,915 | 2,900 | 2,900 | 2,915 | 2,875 | 483,413 |
| November 06, 2025 | 2,900 | 2,905 | 2,905 | 2,930 | 2,895 | 410,965 |
| November 05, 2025 | 2,885 | 2,900 | 2,900 | 2,900 | 2,840 | 643,678 |
| November 04, 2025 | 2,875 | 2,885 | 2,885 | 2,905 | 2,845 | 410,996 |
| November 03, 2025 | 2,870 | 2,865 | 2,865 | 2,890 | 2,850 | 621,566 |
| October 31, 2025 | 2,915 | 2,880 | 2,880 | 2,930 | 2,880 | 657,519 |
| October 30, 2025 | 2,940 | 2,915 | 2,915 | 2,950 | 2,910 | 447,068 |
| October 29, 2025 | 2,960 | 2,950 | 2,950 | 2,965 | 2,940 | 433,346 |
| October 28, 2025 | 2,950 | 2,955 | 2,955 | 2,965 | 2,925 | 516,227 |
| October 27, 2025 | 2,975 | 2,950 | 2,950 | 2,975 | 2,937 | 591,017 |
| October 24, 2025 | 2,985 | 2,965 | 2,965 | 2,985 | 2,955 | 385,824 |
| October 23, 2025 | 2,980 | 2,975 | 2,975 | 2,985 | 2,950 | 384,857 |
| October 22, 2025 | 2,980 | 2,985 | 2,985 | 2,990 | 2,960 | 478,710 |
| October 21, 2025 | 2,990 | 2,980 | 2,980 | 2,990 | 2,960 | 626,133 |
| October 20, 2025 | 2,950 | 2,995 | 2,995 | 2,995 | 2,945 | 557,412 |