Korea Economic Broadcasting CO.,LTD. 039340
KRX · South Korea · Technology Services
KRW 4,820.00-70.00 (-1.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,820.00 | -1.43% | KRW 4,890.00 | KRW 4,900.00 | KRW 4,770.00 | 9.21K |
| 2026-10-01 | KRW 4,890.00 | 0.00% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,850.00 | 1.50K |
| 2026-09-30 | KRW 4,890.00 | +0.41% | KRW 4,870.00 | KRW 4,890.00 | KRW 4,820.00 | 5.97K |
| 2026-09-29 | KRW 4,870.00 | -0.10% | KRW 4,875.00 | KRW 4,875.00 | KRW 4,835.00 | 267 |
| 2026-09-28 | KRW 4,875.00 | +0.52% | KRW 4,840.00 | KRW 4,875.00 | KRW 4,810.00 | 3.01K |
| 2026-09-23 | KRW 4,850.00 | -0.61% | KRW 4,885.00 | KRW 4,885.00 | KRW 4,800.00 | 1.99K |
| 2026-09-22 | KRW 4,880.00 | -0.91% | KRW 4,920.00 | KRW 4,920.00 | KRW 4,800.00 | 3.15K |
| 2026-09-21 | KRW 4,925.00 | -0.30% | KRW 4,935.00 | KRW 4,965.00 | KRW 4,870.00 | 1.83K |
| 2026-09-18 | KRW 4,940.00 | +0.10% | KRW 4,935.00 | KRW 4,960.00 | KRW 4,895.00 | 4.91K |
| 2026-09-17 | KRW 4,935.00 | 0.00% | KRW 4,935.00 | KRW 4,970.00 | KRW 4,900.00 | 1.17K |
| 2026-09-16 | KRW 4,935.00 | -0.20% | KRW 4,940.00 | KRW 4,995.00 | KRW 4,860.00 | 7.59K |
| 2026-09-15 | KRW 4,945.00 | -1.30% | KRW 5,000.00 | KRW 5,100.00 | KRW 4,890.00 | 30.27K |
| 2026-09-14 | KRW 5,010.00 | +0.50% | KRW 4,970.00 | KRW 5,390.00 | KRW 4,785.00 | 58.70K |
| 2026-09-11 | KRW 4,985.00 | 0.00% | KRW 4,945.00 | KRW 4,995.00 | KRW 4,930.00 | 979 |
| 2026-09-10 | KRW 4,985.00 | +1.01% | KRW 4,920.00 | KRW 4,985.00 | KRW 4,890.00 | 6.26K |
| 2026-09-09 | KRW 4,935.00 | +0.20% | KRW 4,905.00 | KRW 4,940.00 | KRW 4,900.00 | 843 |
| 2026-09-08 | KRW 4,925.00 | +0.41% | KRW 4,905.00 | KRW 4,930.00 | KRW 4,890.00 | 7.51K |
| 2026-09-07 | KRW 4,905.00 | 0.00% | KRW 4,905.00 | KRW 4,905.00 | KRW 4,890.00 | 254 |
| 2026-09-04 | KRW 4,905.00 | -0.10% | KRW 4,910.00 | KRW 4,910.00 | KRW 4,880.00 | 8.30K |
| 2026-09-03 | KRW 4,910.00 | +0.41% | KRW 4,890.00 | KRW 4,915.00 | KRW 4,855.00 | 1.34K |
| 2026-09-02 | KRW 4,890.00 | +0.20% | KRW 4,860.00 | KRW 4,920.00 | KRW 4,825.00 | 13.82K |
| 2026-09-01 | KRW 4,880.00 | -0.81% | KRW 4,920.00 | KRW 4,920.00 | KRW 4,835.00 | 53.08K |
| 2026-08-31 | KRW 4,920.00 | +0.10% | KRW 4,920.00 | KRW 4,920.00 | KRW 4,895.00 | 1.66K |
| 2026-08-28 | KRW 4,915.00 | +0.41% | KRW 4,850.00 | KRW 4,920.00 | KRW 4,850.00 | 687 |
| 2026-08-27 | KRW 4,895.00 | -0.31% | KRW 4,860.00 | KRW 4,950.00 | KRW 4,850.00 | 4.96K |
| 2026-08-26 | KRW 4,910.00 | 0.00% | KRW 4,865.00 | KRW 4,955.00 | KRW 4,840.00 | 2.35K |
| 2026-08-25 | KRW 4,910.00 | +1.55% | KRW 4,835.00 | KRW 4,910.00 | KRW 4,800.00 | 5.11K |
| 2026-08-24 | KRW 4,835.00 | -0.10% | KRW 4,805.00 | KRW 4,840.00 | KRW 4,775.00 | 9.91K |
| 2026-08-21 | KRW 4,840.00 | -2.52% | KRW 4,860.00 | KRW 4,970.00 | KRW 4,840.00 | 12.58K |
| 2026-08-20 | KRW 4,965.00 | +1.33% | KRW 4,855.00 | KRW 4,965.00 | KRW 4,840.00 | 7.21K |
| 2026-08-19 | KRW 4,900.00 | -0.31% | KRW 4,865.00 | KRW 4,900.00 | KRW 4,800.00 | 3.54K |
| 2026-08-18 | KRW 4,915.00 | +0.51% | KRW 4,850.00 | KRW 4,915.00 | KRW 4,810.00 | 7.67K |
| 2026-08-14 | KRW 4,890.00 | +1.14% | KRW 4,810.00 | KRW 4,895.00 | KRW 4,810.00 | 34.42K |
| 2026-08-13 | KRW 4,835.00 | +0.52% | KRW 4,775.00 | KRW 4,835.00 | KRW 4,775.00 | 2.93K |
| 2026-08-12 | KRW 4,810.00 | +0.42% | KRW 4,785.00 | KRW 4,820.00 | KRW 4,765.00 | 18.19K |
| 2026-08-11 | KRW 4,790.00 | -1.44% | KRW 4,800.00 | KRW 4,855.00 | KRW 4,735.00 | 26.09K |
| 2026-08-10 | KRW 4,860.00 | +0.93% | KRW 4,775.00 | KRW 4,895.00 | KRW 4,750.00 | 13.23K |
| 2026-08-07 | KRW 4,815.00 | -1.43% | KRW 4,840.00 | KRW 4,840.00 | KRW 4,765.00 | 30.88K |
| 2026-08-06 | KRW 4,885.00 | +0.10% | KRW 4,820.00 | KRW 4,895.00 | KRW 4,790.00 | 4.06K |
| 2026-08-05 | KRW 4,880.00 | +0.93% | KRW 4,835.00 | KRW 4,880.00 | KRW 4,790.00 | 2.21K |
| 2026-08-04 | KRW 4,835.00 | +0.73% | KRW 4,765.00 | KRW 4,860.00 | KRW 4,765.00 | 11.09K |
| 2026-08-03 | KRW 4,800.00 | -0.21% | KRW 4,760.00 | KRW 4,830.00 | KRW 4,720.00 | 18.53K |
| 2026-07-31 | KRW 4,810.00 | +0.52% | KRW 4,785.00 | KRW 4,865.00 | KRW 4,690.00 | 37.22K |
| 2026-07-30 | KRW 4,785.00 | 0.00% | KRW 4,700.00 | KRW 4,785.00 | KRW 4,700.00 | 7.87K |
| 2026-07-29 | KRW 4,785.00 | +0.53% | KRW 4,760.00 | KRW 4,795.00 | KRW 4,635.00 | 15.14K |
| 2026-07-28 | KRW 4,760.00 | -1.04% | KRW 4,730.00 | KRW 4,780.00 | KRW 4,635.00 | 9.03K |
| 2026-07-27 | KRW 4,810.00 | +0.63% | KRW 4,780.00 | KRW 4,810.00 | KRW 4,720.00 | 20.29K |
| 2026-07-24 | KRW 4,780.00 | +0.42% | KRW 4,760.00 | KRW 4,795.00 | KRW 4,695.00 | 2.91K |
| 2026-07-23 | KRW 4,760.00 | +2.04% | KRW 4,665.00 | KRW 4,760.00 | KRW 4,620.00 | 21.58K |
| 2026-07-22 | KRW 4,665.00 | -0.74% | KRW 4,705.00 | KRW 4,735.00 | KRW 4,610.00 | 9.30K |
| 2026-07-21 | KRW 4,700.00 | -2.08% | KRW 4,765.00 | KRW 4,850.00 | KRW 4,670.00 | 6.73K |
| 2026-07-20 | KRW 4,800.00 | 0.00% | KRW 4,765.00 | KRW 4,800.00 | KRW 4,695.00 | 5.85K |
| 2026-07-16 | KRW 4,800.00 | +0.63% | KRW 4,735.00 | KRW 4,800.00 | KRW 4,710.00 | 4.04K |
| 2026-07-15 | KRW 4,770.00 | -0.73% | KRW 4,805.00 | KRW 4,850.00 | KRW 4,740.00 | 9.37K |
| 2026-07-14 | KRW 4,805.00 | +0.52% | KRW 4,780.00 | KRW 4,865.00 | KRW 4,660.00 | 5.89K |
| 2026-07-13 | KRW 4,780.00 | +0.10% | KRW 4,775.00 | KRW 4,830.00 | KRW 4,720.00 | 27.64K |
| 2026-07-10 | KRW 4,775.00 | -0.42% | KRW 4,795.00 | KRW 4,825.00 | KRW 4,735.00 | 19.06K |
| 2026-07-09 | KRW 4,795.00 | -0.62% | KRW 4,825.00 | KRW 4,860.00 | KRW 4,725.00 | 7.56K |
| 2026-07-08 | KRW 4,825.00 | -0.10% | KRW 4,690.00 | KRW 4,830.00 | KRW 4,610.00 | 9.44K |
| 2026-07-07 | KRW 4,830.00 | +0.42% | KRW 4,810.00 | KRW 4,840.00 | KRW 4,740.00 | 3.30K |
| 2026-07-06 | KRW 4,810.00 | -0.82% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,770.00 | 2.11K |
| 2026-07-03 | KRW 4,850.00 | +2.21% | KRW 4,705.00 | KRW 4,850.00 | KRW 4,685.00 | 5.79K |
| 2026-07-02 | KRW 4,745.00 | -0.32% | KRW 4,725.00 | KRW 4,745.00 | KRW 4,625.00 | 4.28K |
| 2026-07-01 | KRW 4,760.00 | +0.21% | KRW 4,695.00 | KRW 4,825.00 | KRW 4,670.00 | 8.03K |
| 2026-06-30 | KRW 4,750.00 | +2.15% | KRW 4,670.00 | KRW 4,750.00 | KRW 4,610.00 | 13.84K |
| 2026-06-29 | KRW 4,650.00 | +1.20% | KRW 4,595.00 | KRW 4,685.00 | KRW 4,590.00 | 5.31K |
| 2026-06-26 | KRW 4,595.00 | -0.33% | KRW 4,560.00 | KRW 4,610.00 | KRW 4,460.00 | 10.83K |
| 2026-06-25 | KRW 4,610.00 | -0.22% | KRW 4,620.00 | KRW 4,690.00 | KRW 4,550.00 | 13.83K |
| 2026-06-24 | KRW 4,620.00 | -1.39% | KRW 4,610.00 | KRW 4,685.00 | KRW 4,610.00 | 5.45K |
| 2026-06-23 | KRW 4,685.00 | -0.53% | KRW 4,675.00 | KRW 4,685.00 | KRW 4,585.00 | 13.56K |
| 2026-06-22 | KRW 4,710.00 | +1.07% | KRW 4,660.00 | KRW 4,710.00 | KRW 4,620.00 | 3.53K |
| 2026-06-19 | KRW 4,660.00 | -0.85% | KRW 4,665.00 | KRW 4,715.00 | KRW 4,585.00 | 13.61K |
| 2026-06-18 | KRW 4,700.00 | -1.57% | KRW 4,740.00 | KRW 4,780.00 | KRW 4,670.00 | 9.14K |
| 2026-06-17 | KRW 4,775.00 | +0.84% | KRW 4,720.00 | KRW 4,775.00 | KRW 4,680.00 | 16.44K |
| 2026-06-16 | KRW 4,735.00 | -0.21% | KRW 4,705.00 | KRW 4,785.00 | KRW 4,690.00 | 9.65K |
| 2026-06-15 | KRW 4,745.00 | +0.11% | KRW 4,675.00 | KRW 4,745.00 | KRW 4,625.00 | 30.13K |
| 2026-06-12 | KRW 4,740.00 | +0.96% | KRW 4,660.00 | KRW 4,740.00 | KRW 4,590.00 | 26.63K |
| 2026-06-11 | KRW 4,695.00 | +0.86% | KRW 4,620.00 | KRW 4,695.00 | KRW 4,565.00 | 13.27K |
| 2026-06-10 | KRW 4,655.00 | -0.75% | KRW 4,655.00 | KRW 4,690.00 | KRW 4,550.00 | 7.99K |
| 2026-06-09 | KRW 4,690.00 | +2.18% | KRW 4,555.00 | KRW 4,695.00 | KRW 4,500.00 | 14.59K |
| 2026-06-08 | KRW 4,590.00 | -0.86% | KRW 4,595.00 | KRW 4,630.00 | KRW 4,480.00 | 10.01K |
| 2026-06-05 | KRW 4,630.00 | 0.00% | KRW 4,630.00 | KRW 4,630.00 | KRW 4,600.00 | 1.40K |
| 2026-06-04 | KRW 4,630.00 | 0.00% | KRW 4,630.00 | KRW 4,690.00 | KRW 4,600.00 | 3.34K |
| 2026-06-02 | KRW 4,630.00 | -1.28% | KRW 4,655.00 | KRW 4,685.00 | KRW 4,560.00 | 2.83K |
| 2026-06-01 | KRW 4,690.00 | +0.43% | KRW 4,690.00 | KRW 4,700.00 | KRW 4,590.00 | 4.53K |
| 2026-05-29 | KRW 4,670.00 | -2.51% | KRW 4,755.00 | KRW 4,785.00 | KRW 4,600.00 | 38.11K |
| 2026-05-28 | KRW 4,790.00 | 0.00% | KRW 4,755.00 | KRW 4,845.00 | KRW 4,625.00 | 34.15K |
| 2026-05-27 | KRW 4,790.00 | -0.83% | KRW 4,845.00 | KRW 4,845.00 | KRW 4,710.00 | 15.59K |
| 2026-05-26 | KRW 4,830.00 | +0.63% | KRW 4,765.00 | KRW 4,835.00 | KRW 4,745.00 | 11.20K |
| 2026-05-22 | KRW 4,800.00 | +1.37% | KRW 4,720.00 | KRW 4,800.00 | KRW 4,715.00 | 34.35K |