4,425.00
+35(+0.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,390 | 4,410 | 4,410 | 4,425 | 4,365 | 112,268 |
| January 13, 2026 | 4,410 | 4,390 | 4,390 | 4,450 | 4,390 | 133,350 |
| January 12, 2026 | 4,440 | 4,450 | 4,450 | 4,450 | 4,400 | 92,850 |
| January 09, 2026 | 4,465 | 4,440 | 4,440 | 4,465 | 4,410 | 97,920 |
| January 08, 2026 | 4,445 | 4,445 | 4,445 | 4,460 | 4,400 | 140,040 |
| January 07, 2026 | 4,435 | 4,440 | 4,440 | 4,445 | 4,300 | 129,832 |
| January 06, 2026 | 4,420 | 4,425 | 4,425 | 4,425 | 4,380 | 110,403 |
| January 05, 2026 | 4,360 | 4,395 | 4,395 | 4,410 | 4,360 | 122,350 |
| January 02, 2026 | 4,425 | 4,410 | 4,410 | 4,425 | 4,390 | 107,081 |
| December 30, 2025 | 4,355 | 4,410 | 4,410 | 4,410 | 4,355 | 45,860 |
| December 29, 2025 | 4,430 | 4,400 | 4,400 | 4,430 | 4,375 | 64,021 |
| December 26, 2025 | 4,420 | 4,420 | 4,420 | 4,420 | 4,390 | 80,437 |
| December 24, 2025 | 4,400 | 4,415 | 4,415 | 4,415 | 4,385 | 53,715 |
| December 23, 2025 | 4,420 | 4,400 | 4,400 | 4,420 | 4,365 | 61,314 |
| December 22, 2025 | 4,360 | 4,410 | 4,410 | 4,410 | 4,340 | 118,301 |
| December 19, 2025 | 4,310 | 4,355 | 4,355 | 4,355 | 4,265 | 179,884 |
| December 18, 2025 | 4,250 | 4,265 | 4,265 | 4,275 | 4,235 | 182,955 |
| December 17, 2025 | 4,295 | 4,275 | 4,275 | 4,320 | 4,255 | 222,276 |
| December 16, 2025 | 4,410 | 4,295 | 4,295 | 4,410 | 4,275 | 307,432 |
| December 15, 2025 | 4,370 | 4,410 | 4,410 | 4,410 | 4,315 | 235,039 |
| December 12, 2025 | 4,450 | 4,375 | 4,375 | 4,450 | 4,375 | 305,313 |
| December 11, 2025 | 4,455 | 4,455 | 4,455 | 4,465 | 4,355 | 583,926 |
| December 10, 2025 | 4,495 | 4,480 | 4,480 | 4,495 | 4,425 | 109,339 |
| December 09, 2025 | 4,510 | 4,495 | 4,495 | 4,510 | 4,430 | 108,905 |
| December 08, 2025 | 4,500 | 4,510 | 4,510 | 4,510 | 4,455 | 93,270 |
| December 05, 2025 | 4,490 | 4,500 | 4,500 | 4,530 | 4,475 | 171,081 |
| December 04, 2025 | 4,475 | 4,490 | 4,490 | 4,490 | 4,440 | 114,543 |
| December 03, 2025 | 4,490 | 4,475 | 4,475 | 4,490 | 4,420 | 124,536 |
| December 02, 2025 | 4,435 | 4,460 | 4,460 | 4,465 | 4,410 | 103,518 |
| December 01, 2025 | 4,430 | 4,435 | 4,435 | 4,440 | 4,385 | 111,298 |
| November 28, 2025 | 4,460 | 4,430 | 4,430 | 4,460 | 4,420 | 67,531 |
| November 27, 2025 | 4,480 | 4,440 | 4,440 | 4,480 | 4,425 | 249,344 |
| November 26, 2025 | 4,600 | 4,585 | 4,585 | 4,600 | 4,575 | 102,526 |
| November 25, 2025 | 4,640 | 4,595 | 4,595 | 4,640 | 4,575 | 211,421 |
| November 24, 2025 | 4,615 | 4,620 | 4,620 | 4,650 | 4,605 | 162,964 |
| November 21, 2025 | 4,525 | 4,615 | 4,615 | 4,625 | 4,525 | 345,796 |
| November 20, 2025 | 4,530 | 4,545 | 4,545 | 4,545 | 4,510 | 108,515 |
| November 19, 2025 | 4,475 | 4,535 | 4,535 | 4,535 | 4,475 | 144,208 |
| November 18, 2025 | 4,505 | 4,490 | 4,490 | 4,505 | 4,480 | 80,932 |
| November 17, 2025 | 4,510 | 4,505 | 4,505 | 4,515 | 4,475 | 100,881 |
| November 14, 2025 | 4,500 | 4,495 | 4,495 | 4,510 | 4,475 | 61,464 |
| November 13, 2025 | 4,500 | 4,500 | 4,500 | 4,535 | 4,485 | 108,119 |
| November 12, 2025 | 4,460 | 4,495 | 4,495 | 4,500 | 4,460 | 194,856 |
| November 11, 2025 | 4,420 | 4,460 | 4,460 | 4,465 | 4,370 | 153,397 |
| November 10, 2025 | 4,345 | 4,420 | 4,420 | 4,420 | 4,320 | 455,658 |
| November 07, 2025 | 4,340 | 4,345 | 4,345 | 4,345 | 4,320 | 104,668 |
| November 06, 2025 | 4,350 | 4,340 | 4,340 | 4,365 | 4,330 | 127,684 |
| November 05, 2025 | 4,360 | 4,350 | 4,350 | 4,375 | 4,335 | 204,018 |
| November 04, 2025 | 4,355 | 4,360 | 4,360 | 4,360 | 4,330 | 99,990 |
| November 03, 2025 | 4,355 | 4,355 | 4,355 | 4,365 | 4,330 | 176,896 |
| October 31, 2025 | 4,360 | 4,355 | 4,355 | 4,360 | 4,330 | 129,162 |
| October 30, 2025 | 4,370 | 4,360 | 4,360 | 4,375 | 4,325 | 161,836 |
| October 29, 2025 | 4,365 | 4,370 | 4,370 | 4,370 | 4,330 | 95,750 |
| October 28, 2025 | 4,365 | 4,365 | 4,365 | 4,365 | 4,320 | 145,853 |
| October 27, 2025 | 4,355 | 4,365 | 4,365 | 4,375 | 4,330 | 172,412 |
| October 24, 2025 | 4,345 | 4,355 | 4,355 | 4,370 | 4,310 | 276,987 |
| October 23, 2025 | 4,315 | 4,345 | 4,345 | 4,345 | 4,315 | 112,649 |
| October 22, 2025 | 4,350 | 4,345 | 4,345 | 4,360 | 4,315 | 119,595 |
| October 21, 2025 | 4,325 | 4,350 | 4,350 | 4,350 | 4,315 | 164,779 |
| October 20, 2025 | 4,335 | 4,325 | 4,325 | 4,335 | 4,300 | 176,759 |