6,640.00
-20(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,700 | 6,640 | 6,640 | 6,950 | 6,520 | 378,240 |
| January 13, 2026 | 6,710 | 6,660 | 6,660 | 6,730 | 6,520 | 439,969 |
| January 12, 2026 | 6,800 | 6,710 | 6,710 | 6,880 | 6,590 | 429,929 |
| January 09, 2026 | 6,720 | 6,740 | 6,740 | 6,810 | 6,690 | 216,947 |
| January 08, 2026 | 6,850 | 6,770 | 6,770 | 6,970 | 6,670 | 343,986 |
| January 07, 2026 | 7,050 | 6,770 | 6,770 | 7,070 | 6,650 | 737,946 |
| January 06, 2026 | 7,300 | 7,070 | 7,070 | 7,340 | 7,000 | 675,444 |
| January 05, 2026 | 7,650 | 7,240 | 7,240 | 7,730 | 7,160 | 1.29M |
| January 02, 2026 | 7,700 | 7,730 | 7,730 | 8,000 | 7,610 | 1.43M |
| December 30, 2025 | 7,210 | 7,760 | 7,760 | 8,300 | 7,150 | 5.83M |
| December 29, 2025 | 7,390 | 7,230 | 7,230 | 7,630 | 7,160 | 1.03M |
| December 26, 2025 | 7,500 | 7,450 | 7,450 | 8,100 | 7,380 | 4.17M |
| December 24, 2025 | 8,060 | 7,390 | 7,390 | 8,250 | 7,390 | 2.38M |
| December 23, 2025 | 8,910 | 8,180 | 8,180 | 9,340 | 8,080 | 7.47M |
| December 22, 2025 | 8,530 | 8,600 | 8,600 | 10,140 | 8,140 | 16.74M |
| December 19, 2025 | 9,500 | 8,620 | 8,620 | 10,300 | 8,590 | 21.42M |
| December 18, 2025 | 6,390 | 7,930 | 7,930 | 7,930 | 6,290 | 9.77M |
| December 17, 2025 | 6,080 | 6,100 | 6,100 | 6,100 | 5,950 | 230,816 |
| December 16, 2025 | 5,950 | 5,990 | 5,990 | 6,030 | 5,850 | 174,402 |
| December 15, 2025 | 5,900 | 5,940 | 5,940 | 6,000 | 5,900 | 41,958 |
| December 12, 2025 | 6,000 | 5,950 | 5,950 | 6,000 | 5,890 | 45,562 |
| December 11, 2025 | 5,830 | 5,930 | 5,930 | 5,970 | 5,820 | 100,566 |
| December 10, 2025 | 5,820 | 5,830 | 5,830 | 5,870 | 5,800 | 28,312 |
| December 09, 2025 | 5,810 | 5,840 | 5,840 | 5,920 | 5,810 | 16,702 |
| December 08, 2025 | 5,880 | 5,860 | 5,860 | 5,900 | 5,810 | 22,879 |
| December 05, 2025 | 5,840 | 5,880 | 5,880 | 5,900 | 5,770 | 26,980 |
| December 04, 2025 | 5,900 | 5,830 | 5,830 | 5,900 | 5,810 | 35,857 |
| December 03, 2025 | 5,840 | 5,850 | 5,850 | 6,050 | 5,800 | 166,897 |
| December 02, 2025 | 5,720 | 5,840 | 5,840 | 5,840 | 5,720 | 61,411 |
| December 01, 2025 | 5,780 | 5,720 | 5,720 | 5,780 | 5,650 | 1.42M |
| November 28, 2025 | 5,740 | 5,790 | 5,790 | 5,800 | 5,740 | 15,834 |
| November 27, 2025 | 5,730 | 5,730 | 5,730 | 5,740 | 5,700 | 16,208 |
| November 26, 2025 | 5,700 | 5,710 | 5,710 | 5,730 | 5,670 | 14,937 |
| November 25, 2025 | 5,660 | 5,670 | 5,670 | 5,730 | 5,630 | 20,210 |
| November 24, 2025 | 5,690 | 5,690 | 5,690 | 5,710 | 5,650 | 29,197 |
| November 21, 2025 | 5,680 | 5,680 | 5,680 | 5,700 | 5,650 | 11,988 |
| November 20, 2025 | 5,630 | 5,720 | 5,720 | 5,720 | 5,630 | 9,698 |
| November 19, 2025 | 5,680 | 5,650 | 5,650 | 5,780 | 5,610 | 20,908 |
| November 18, 2025 | 5,710 | 5,650 | 5,650 | 5,810 | 5,600 | 36,778 |
| November 17, 2025 | 5,780 | 5,780 | 5,780 | 5,830 | 5,730 | 26,251 |
| November 14, 2025 | 5,810 | 5,810 | 5,810 | 5,870 | 5,780 | 33,429 |
| November 13, 2025 | 5,880 | 5,840 | 5,840 | 5,920 | 5,820 | 83,309 |
| November 12, 2025 | 5,730 | 5,830 | 5,830 | 5,860 | 5,720 | 69,891 |
| November 11, 2025 | 5,720 | 5,730 | 5,730 | 5,820 | 5,710 | 26,266 |
| November 10, 2025 | 5,640 | 5,750 | 5,750 | 5,750 | 5,610 | 26,956 |
| November 07, 2025 | 5,730 | 5,660 | 5,660 | 5,730 | 5,600 | 72,604 |
| November 06, 2025 | 5,730 | 5,730 | 5,730 | 5,730 | 5,610 | 43,684 |
| November 05, 2025 | 5,720 | 5,650 | 5,650 | 5,730 | 5,570 | 77,055 |
| November 04, 2025 | 5,630 | 5,710 | 5,710 | 5,720 | 5,610 | 46,003 |
| November 03, 2025 | 5,810 | 5,690 | 5,690 | 5,830 | 5,680 | 121,083 |
| October 31, 2025 | 5,890 | 5,810 | 5,810 | 5,890 | 5,810 | 50,474 |
| October 30, 2025 | 5,900 | 5,870 | 5,870 | 5,900 | 5,820 | 102,189 |
| October 29, 2025 | 5,920 | 5,900 | 5,900 | 5,920 | 5,870 | 33,482 |
| October 28, 2025 | 5,930 | 5,920 | 5,920 | 5,940 | 5,900 | 39,740 |
| October 27, 2025 | 5,950 | 5,930 | 5,930 | 5,970 | 5,900 | 54,371 |
| October 24, 2025 | 5,950 | 5,950 | 5,950 | 5,970 | 5,900 | 29,131 |
| October 23, 2025 | 5,950 | 5,950 | 5,950 | 5,950 | 5,910 | 15,404 |
| October 22, 2025 | 5,930 | 5,950 | 5,950 | 5,960 | 5,880 | 32,429 |
| October 21, 2025 | 6,030 | 5,930 | 5,930 | 6,030 | 5,900 | 28,834 |
| October 20, 2025 | 5,970 | 5,940 | 5,940 | 5,970 | 5,890 | 25,947 |