5,720.00
+40(+0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,640 | 5,720 | 5,720 | 5,800 | 5,640 | 65,568 |
| January 13, 2026 | 5,680 | 5,680 | 5,680 | 5,750 | 5,600 | 107,270 |
| January 12, 2026 | 5,720 | 5,680 | 5,680 | 5,760 | 5,650 | 64,052 |
| January 09, 2026 | 5,600 | 5,680 | 5,680 | 5,750 | 5,580 | 91,085 |
| January 08, 2026 | 5,820 | 5,650 | 5,650 | 5,840 | 5,650 | 177,246 |
| January 07, 2026 | 6,060 | 5,820 | 5,820 | 6,060 | 5,780 | 153,142 |
| January 06, 2026 | 6,070 | 6,030 | 6,030 | 6,070 | 5,950 | 80,862 |
| January 05, 2026 | 5,930 | 6,060 | 6,060 | 6,130 | 5,910 | 225,445 |
| January 02, 2026 | 5,880 | 5,870 | 5,870 | 5,890 | 5,780 | 102,982 |
| December 30, 2025 | 5,860 | 5,880 | 5,880 | 5,890 | 5,820 | 33,408 |
| December 29, 2025 | 5,960 | 5,870 | 5,870 | 5,960 | 5,850 | 60,722 |
| December 26, 2025 | 5,910 | 5,950 | 5,950 | 5,980 | 5,870 | 68,533 |
| December 24, 2025 | 5,970 | 5,900 | 5,900 | 6,000 | 5,880 | 57,085 |
| December 23, 2025 | 6,130 | 5,970 | 5,970 | 6,130 | 5,970 | 57,116 |
| December 22, 2025 | 5,970 | 6,100 | 6,100 | 6,130 | 5,970 | 110,088 |
| December 19, 2025 | 5,850 | 5,960 | 5,960 | 5,990 | 5,850 | 65,059 |
| December 18, 2025 | 5,870 | 5,900 | 5,900 | 5,920 | 5,780 | 43,972 |
| December 17, 2025 | 5,810 | 5,900 | 5,900 | 5,900 | 5,800 | 55,697 |
| December 16, 2025 | 6,040 | 5,810 | 5,810 | 6,040 | 5,810 | 141,133 |
| December 15, 2025 | 6,020 | 6,050 | 6,050 | 6,080 | 5,950 | 52,534 |
| December 12, 2025 | 6,040 | 6,020 | 6,020 | 6,080 | 5,950 | 63,212 |
| December 11, 2025 | 6,030 | 6,020 | 6,020 | 6,030 | 5,920 | 89,527 |
| December 10, 2025 | 5,960 | 6,000 | 6,000 | 6,030 | 5,910 | 68,454 |
| December 09, 2025 | 6,050 | 5,960 | 5,960 | 6,050 | 5,910 | 120,996 |
| December 08, 2025 | 6,050 | 6,030 | 6,030 | 6,120 | 6,000 | 89,051 |
| December 05, 2025 | 5,930 | 6,000 | 6,000 | 6,000 | 5,890 | 83,659 |
| December 04, 2025 | 6,150 | 5,930 | 5,930 | 6,150 | 5,870 | 163,376 |
| December 03, 2025 | 6,040 | 6,110 | 6,110 | 6,150 | 6,000 | 170,970 |
| December 02, 2025 | 6,050 | 6,000 | 6,000 | 6,070 | 5,910 | 205,181 |
| December 01, 2025 | 6,190 | 6,000 | 6,000 | 6,220 | 5,980 | 250,924 |
| November 28, 2025 | 5,900 | 6,150 | 6,150 | 6,180 | 5,850 | 129,934 |
| November 27, 2025 | 5,920 | 5,880 | 5,880 | 5,990 | 5,850 | 70,663 |
| November 26, 2025 | 5,800 | 5,920 | 5,920 | 5,920 | 5,780 | 82,056 |
| November 25, 2025 | 5,900 | 5,790 | 5,790 | 5,950 | 5,780 | 97,010 |
| November 24, 2025 | 5,870 | 5,820 | 5,820 | 5,960 | 5,810 | 138,147 |
| November 21, 2025 | 6,040 | 5,850 | 5,850 | 6,050 | 5,850 | 161,309 |
| November 20, 2025 | 6,030 | 6,120 | 6,120 | 6,180 | 6,030 | 92,125 |
| November 19, 2025 | 5,980 | 5,950 | 5,950 | 6,070 | 5,820 | 136,036 |
| November 18, 2025 | 6,200 | 5,980 | 5,980 | 6,230 | 5,980 | 194,879 |
| November 17, 2025 | 6,260 | 6,220 | 6,220 | 6,350 | 6,140 | 122,397 |
| November 14, 2025 | 6,430 | 6,260 | 6,260 | 6,460 | 6,220 | 197,239 |
| November 13, 2025 | 6,560 | 6,520 | 6,520 | 6,600 | 6,380 | 163,317 |
| November 12, 2025 | 6,700 | 6,560 | 6,560 | 6,700 | 6,480 | 145,952 |
| November 11, 2025 | 6,610 | 6,600 | 6,600 | 6,810 | 6,550 | 213,408 |
| November 10, 2025 | 6,210 | 6,630 | 6,630 | 6,700 | 6,180 | 295,675 |
| November 07, 2025 | 6,380 | 6,210 | 6,210 | 6,450 | 6,140 | 229,200 |
| November 06, 2025 | 6,440 | 6,460 | 6,460 | 6,580 | 6,370 | 209,862 |
| November 05, 2025 | 6,460 | 6,420 | 6,420 | 6,460 | 6,110 | 424,230 |
| November 04, 2025 | 6,790 | 6,520 | 6,520 | 6,880 | 6,480 | 388,918 |
| November 03, 2025 | 6,510 | 6,790 | 6,790 | 6,960 | 6,470 | 520,736 |
| October 31, 2025 | 6,730 | 6,510 | 6,510 | 6,740 | 6,400 | 377,436 |
| October 30, 2025 | 7,020 | 6,660 | 6,660 | 7,050 | 6,590 | 489,110 |
| October 29, 2025 | 7,350 | 6,930 | 6,930 | 7,350 | 6,930 | 566,389 |
| October 28, 2025 | 7,280 | 7,330 | 7,330 | 7,500 | 7,120 | 1.28M |
| October 27, 2025 | 6,180 | 7,100 | 7,100 | 7,160 | 6,160 | 1.77M |
| October 24, 2025 | 6,360 | 6,180 | 6,180 | 6,440 | 6,140 | 363,177 |
| October 23, 2025 | 6,430 | 6,330 | 6,330 | 6,470 | 6,220 | 133,393 |
| October 22, 2025 | 6,400 | 6,450 | 6,450 | 6,450 | 6,150 | 250,064 |
| October 21, 2025 | 6,610 | 6,380 | 6,380 | 6,720 | 6,330 | 335,498 |
| October 20, 2025 | 6,300 | 6,580 | 6,580 | 6,580 | 6,200 | 314,779 |