5,450.00
-90(-1.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,590 | 5,450 | 5,450 | 5,600 | 5,400 | 654,840 |
| January 13, 2026 | 5,640 | 5,540 | 5,540 | 5,640 | 5,460 | 664,373 |
| January 12, 2026 | 5,890 | 5,640 | 5,640 | 5,920 | 5,550 | 845,534 |
| January 09, 2026 | 5,760 | 5,700 | 5,700 | 5,810 | 5,560 | 742,009 |
| January 08, 2026 | 5,920 | 5,690 | 5,690 | 6,010 | 5,600 | 843,579 |
| January 07, 2026 | 6,220 | 5,860 | 5,860 | 6,250 | 5,750 | 1.13M |
| January 06, 2026 | 6,320 | 6,220 | 6,220 | 6,390 | 6,160 | 273,299 |
| January 05, 2026 | 6,070 | 6,300 | 6,300 | 6,330 | 6,050 | 532,332 |
| January 02, 2026 | 6,170 | 6,070 | 6,070 | 6,220 | 5,990 | 428,201 |
| December 30, 2025 | 6,120 | 6,160 | 6,160 | 6,210 | 6,010 | 287,771 |
| December 29, 2025 | 6,100 | 6,130 | 6,130 | 6,210 | 6,010 | 320,677 |
| December 26, 2025 | 6,260 | 6,120 | 6,120 | 6,280 | 6,000 | 464,158 |
| December 24, 2025 | 6,410 | 6,300 | 6,300 | 6,490 | 6,230 | 285,479 |
| December 23, 2025 | 6,500 | 6,390 | 6,390 | 6,540 | 6,290 | 367,197 |
| December 22, 2025 | 6,320 | 6,440 | 6,440 | 6,480 | 6,120 | 889,439 |
| December 19, 2025 | 6,340 | 6,270 | 6,270 | 6,340 | 6,140 | 355,992 |
| December 18, 2025 | 6,410 | 6,280 | 6,280 | 6,410 | 6,180 | 815,999 |
| December 17, 2025 | 6,460 | 6,500 | 6,500 | 6,640 | 6,300 | 542,933 |
| December 16, 2025 | 6,690 | 6,450 | 6,450 | 6,730 | 6,410 | 808,133 |
| December 15, 2025 | 6,800 | 6,690 | 6,690 | 7,190 | 6,585 | 1.03M |
| December 12, 2025 | 6,770 | 6,930 | 6,930 | 7,300 | 6,720 | 1.5M |
| December 11, 2025 | 7,120 | 6,750 | 6,750 | 7,180 | 6,690 | 1.4M |
| December 10, 2025 | 7,040 | 7,070 | 7,070 | 7,230 | 6,920 | 915,205 |
| December 09, 2025 | 7,220 | 7,030 | 7,030 | 7,230 | 6,900 | 1.3M |
| December 08, 2025 | 7,420 | 7,270 | 7,270 | 7,600 | 7,100 | 1.6M |
| December 05, 2025 | 7,600 | 7,440 | 7,440 | 7,600 | 7,330 | 672,629 |
| December 04, 2025 | 7,650 | 7,580 | 7,580 | 7,740 | 7,440 | 832,947 |
| December 03, 2025 | 7,330 | 7,650 | 7,650 | 7,775 | 7,070 | 1.89M |
| December 02, 2025 | 7,450 | 7,330 | 7,330 | 7,450 | 7,160 | 1.14M |
| December 01, 2025 | 6,890 | 7,460 | 7,460 | 7,570 | 6,890 | 3.73M |
| November 28, 2025 | 7,050 | 6,780 | 6,780 | 7,130 | 6,650 | 1.16M |
| November 27, 2025 | 7,110 | 6,980 | 6,980 | 7,150 | 6,900 | 1.1M |
| November 26, 2025 | 7,050 | 7,110 | 7,110 | 7,220 | 6,590 | 2.72M |
| November 25, 2025 | 6,490 | 6,920 | 6,920 | 7,150 | 6,380 | 5.17M |
| November 24, 2025 | 6,200 | 6,390 | 6,390 | 6,640 | 6,140 | 2.54M |
| November 21, 2025 | 5,970 | 6,070 | 6,070 | 6,460 | 5,790 | 2.12M |
| November 20, 2025 | 6,640 | 6,110 | 6,110 | 6,870 | 6,080 | 2.64M |
| November 19, 2025 | 6,390 | 6,630 | 6,630 | 6,890 | 6,260 | 5.17M |
| November 18, 2025 | 6,540 | 6,380 | 6,380 | 6,780 | 6,350 | 2.5M |
| November 17, 2025 | 6,320 | 6,480 | 6,480 | 6,820 | 6,150 | 6.9M |
| November 14, 2025 | 5,210 | 6,060 | 6,060 | 6,650 | 5,160 | 10.96M |
| November 13, 2025 | 5,470 | 5,380 | 5,380 | 5,490 | 5,320 | 632,955 |
| November 12, 2025 | 5,600 | 5,470 | 5,470 | 5,610 | 5,340 | 1.06M |
| November 11, 2025 | 5,600 | 5,540 | 5,540 | 5,820 | 5,400 | 2.95M |
| November 10, 2025 | 4,635 | 5,650 | 5,650 | 5,940 | 4,635 | 5.64M |
| November 07, 2025 | 4,750 | 4,630 | 4,630 | 4,750 | 4,550 | 305,472 |
| November 06, 2025 | 4,605 | 4,740 | 4,740 | 4,850 | 4,575 | 461,053 |
| November 05, 2025 | 4,575 | 4,540 | 4,540 | 4,590 | 4,365 | 621,553 |
| November 04, 2025 | 4,740 | 4,620 | 4,620 | 4,765 | 4,610 | 465,972 |
| November 03, 2025 | 4,920 | 4,745 | 4,745 | 4,920 | 4,700 | 860,321 |
| October 31, 2025 | 5,350 | 4,930 | 4,930 | 5,360 | 4,920 | 1.73M |
| October 30, 2025 | 5,050 | 5,270 | 5,270 | 5,410 | 4,800 | 2.64M |
| October 29, 2025 | 5,230 | 5,010 | 5,010 | 5,250 | 4,950 | 707,994 |
| October 28, 2025 | 5,190 | 5,280 | 5,280 | 5,390 | 5,050 | 978,973 |
| October 27, 2025 | 5,160 | 5,180 | 5,180 | 5,750 | 4,945 | 5.98M |
| October 24, 2025 | 4,655 | 4,640 | 4,640 | 4,680 | 4,540 | 170,945 |
| October 23, 2025 | 4,625 | 4,610 | 4,610 | 4,760 | 4,560 | 124,509 |
| October 22, 2025 | 4,615 | 4,625 | 4,625 | 4,680 | 4,495 | 176,830 |
| October 21, 2025 | 4,525 | 4,600 | 4,600 | 4,715 | 4,515 | 185,353 |
| October 20, 2025 | 4,690 | 4,525 | 4,525 | 4,690 | 4,515 | 184,382 |