5,860.00
+130(+2.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,680 | 5,860 | 5,860 | 5,860 | 5,590 | 41,331 |
| January 13, 2026 | 5,970 | 5,730 | 5,730 | 6,200 | 5,520 | 82,763 |
| January 12, 2026 | 5,720 | 6,010 | 6,010 | 6,010 | 5,660 | 77,121 |
| January 09, 2026 | 5,600 | 5,810 | 5,810 | 6,080 | 5,600 | 67,594 |
| January 08, 2026 | 5,780 | 5,650 | 5,650 | 5,790 | 5,560 | 64,799 |
| January 07, 2026 | 5,550 | 5,800 | 5,800 | 6,000 | 5,530 | 135,416 |
| January 06, 2026 | 5,790 | 5,600 | 5,600 | 5,790 | 5,580 | 90,830 |
| January 05, 2026 | 5,990 | 5,790 | 5,790 | 5,990 | 5,570 | 270,264 |
| January 02, 2026 | 5,990 | 6,000 | 6,000 | 6,580 | 5,870 | 694,747 |
| December 30, 2025 | 5,560 | 5,990 | 5,990 | 6,980 | 5,440 | 5.38M |
| December 29, 2025 | 5,710 | 5,510 | 5,510 | 6,150 | 5,300 | 1.71M |
| December 26, 2025 | 4,835 | 6,270 | 6,270 | 6,270 | 4,775 | 941,325 |
| December 24, 2025 | 4,570 | 4,830 | 4,830 | 4,950 | 4,570 | 70,733 |
| December 23, 2025 | 4,755 | 4,610 | 4,610 | 4,780 | 4,610 | 16,223 |
| December 22, 2025 | 4,875 | 4,755 | 4,755 | 4,875 | 4,690 | 8,577 |
| December 19, 2025 | 4,900 | 4,740 | 4,740 | 4,900 | 4,700 | 12,945 |
| December 18, 2025 | 4,750 | 4,785 | 4,785 | 4,870 | 4,720 | 10,083 |
| December 17, 2025 | 4,755 | 4,805 | 4,805 | 4,870 | 4,750 | 24,200 |
| December 16, 2025 | 4,805 | 4,800 | 4,800 | 4,900 | 4,750 | 35,145 |
| December 15, 2025 | 4,630 | 4,815 | 4,815 | 4,820 | 4,630 | 47,313 |
| December 12, 2025 | 4,695 | 4,625 | 4,625 | 4,785 | 4,585 | 49,344 |
| December 11, 2025 | 4,775 | 4,605 | 4,605 | 4,815 | 4,520 | 121,399 |
| December 10, 2025 | 4,530 | 4,520 | 4,520 | 4,980 | 4,520 | 167,726 |
| December 09, 2025 | 4,610 | 4,570 | 4,570 | 4,720 | 4,435 | 97,955 |
| December 08, 2025 | 4,690 | 4,605 | 4,605 | 4,695 | 4,505 | 162,132 |
| December 05, 2025 | 4,040 | 4,745 | 4,745 | 5,180 | 4,000 | 2.27M |
| December 04, 2025 | 4,020 | 4,040 | 4,040 | 4,085 | 4,020 | 5,924 |
| December 03, 2025 | 4,060 | 4,030 | 4,030 | 4,060 | 3,990 | 17,529 |
| December 02, 2025 | 4,090 | 4,065 | 4,065 | 4,090 | 4,010 | 17,254 |
| December 01, 2025 | 4,130 | 4,095 | 4,095 | 4,130 | 4,060 | 10,361 |
| November 28, 2025 | 4,115 | 4,120 | 4,120 | 4,155 | 4,100 | 4,135 |
| November 27, 2025 | 4,215 | 4,100 | 4,100 | 4,270 | 4,100 | 9,605 |
| November 26, 2025 | 4,215 | 4,220 | 4,220 | 4,255 | 4,190 | 5,048 |
| November 25, 2025 | 4,270 | 4,215 | 4,215 | 4,360 | 4,165 | 11,743 |
| November 24, 2025 | 4,375 | 4,270 | 4,270 | 4,645 | 4,225 | 7,447 |
| November 21, 2025 | 4,405 | 4,300 | 4,300 | 4,405 | 4,175 | 11,582 |
| November 20, 2025 | 4,355 | 4,375 | 4,375 | 4,490 | 4,350 | 4,339 |
| November 19, 2025 | 4,360 | 4,355 | 4,355 | 4,360 | 4,225 | 2,956 |
| November 18, 2025 | 4,460 | 4,355 | 4,355 | 4,460 | 4,290 | 13,205 |
| November 17, 2025 | 4,425 | 4,475 | 4,475 | 4,515 | 4,335 | 9,951 |
| November 14, 2025 | 4,460 | 4,445 | 4,445 | 4,520 | 4,340 | 9,956 |
| November 13, 2025 | 4,400 | 4,460 | 4,460 | 4,595 | 4,375 | 7,345 |
| November 12, 2025 | 4,295 | 4,425 | 4,425 | 4,480 | 4,295 | 6,948 |
| November 11, 2025 | 4,255 | 4,295 | 4,295 | 4,320 | 4,180 | 9,676 |
| November 10, 2025 | 4,265 | 4,290 | 4,290 | 4,315 | 4,180 | 8,136 |
| November 07, 2025 | 4,340 | 4,265 | 4,265 | 4,340 | 4,172 | 15,929 |
| November 06, 2025 | 4,345 | 4,350 | 4,350 | 4,445 | 4,270 | 13,527 |
| November 05, 2025 | 4,260 | 4,375 | 4,375 | 4,880 | 4,030 | 99,814 |
| November 04, 2025 | 4,310 | 4,260 | 4,260 | 4,445 | 4,235 | 13,928 |
| November 03, 2025 | 4,515 | 4,310 | 4,310 | 4,525 | 4,310 | 20,292 |
| October 31, 2025 | 4,470 | 4,460 | 4,460 | 4,470 | 4,335 | 9,645 |
| October 30, 2025 | 4,540 | 4,420 | 4,420 | 4,540 | 4,320 | 25,491 |
| October 29, 2025 | 4,555 | 4,540 | 4,540 | 4,615 | 4,460 | 6,679 |
| October 28, 2025 | 4,570 | 4,540 | 4,540 | 4,620 | 4,500 | 11,338 |
| October 27, 2025 | 4,625 | 4,575 | 4,575 | 4,625 | 4,525 | 9,951 |
| October 24, 2025 | 4,665 | 4,625 | 4,625 | 4,725 | 4,545 | 27,934 |
| October 23, 2025 | 4,725 | 4,700 | 4,700 | 4,725 | 4,660 | 8,003 |
| October 22, 2025 | 4,710 | 4,725 | 4,725 | 4,730 | 4,595 | 24,033 |
| October 21, 2025 | 4,750 | 4,730 | 4,730 | 4,800 | 4,730 | 9,940 |
| October 20, 2025 | 4,695 | 4,825 | 4,825 | 4,850 | 4,630 | 32,051 |