5,390.00
-60(-1.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,430 | 5,450 | 5,450 | 5,520 | 5,350 | 53,191 |
| January 13, 2026 | 5,460 | 5,430 | 5,430 | 5,460 | 5,350 | 17,109 |
| January 12, 2026 | 5,350 | 5,460 | 5,460 | 5,490 | 5,330 | 34,510 |
| January 09, 2026 | 5,330 | 5,350 | 5,350 | 5,400 | 5,250 | 43,482 |
| January 08, 2026 | 5,400 | 5,310 | 5,310 | 5,410 | 5,240 | 81,200 |
| January 07, 2026 | 5,590 | 5,400 | 5,400 | 5,600 | 5,360 | 74,774 |
| January 06, 2026 | 5,600 | 5,520 | 5,520 | 5,620 | 5,430 | 52,793 |
| January 05, 2026 | 5,580 | 5,520 | 5,520 | 5,670 | 5,500 | 48,057 |
| January 02, 2026 | 5,700 | 5,600 | 5,600 | 5,700 | 5,510 | 39,247 |
| December 30, 2025 | 5,560 | 5,630 | 5,630 | 5,860 | 5,500 | 106,997 |
| December 29, 2025 | 5,740 | 5,550 | 5,550 | 5,740 | 5,530 | 55,454 |
| December 26, 2025 | 5,820 | 5,750 | 5,550 | 5,820 | 5,730 | 32,360 |
| December 24, 2025 | 5,870 | 5,800 | 5,800 | 5,870 | 5,750 | 22,677 |
| December 23, 2025 | 5,880 | 5,780 | 5,780 | 5,880 | 5,750 | 61,841 |
| December 22, 2025 | 5,790 | 5,800 | 5,800 | 5,820 | 5,720 | 38,801 |
| December 19, 2025 | 5,840 | 5,820 | 5,820 | 5,840 | 5,650 | 52,949 |
| December 18, 2025 | 5,840 | 5,800 | 5,800 | 5,970 | 5,700 | 82,152 |
| December 17, 2025 | 5,740 | 5,880 | 5,880 | 5,930 | 5,710 | 143,617 |
| December 16, 2025 | 5,860 | 5,740 | 5,740 | 5,930 | 5,720 | 82,375 |
| December 15, 2025 | 6,080 | 5,860 | 5,860 | 6,080 | 5,780 | 70,702 |
| December 12, 2025 | 6,130 | 5,940 | 5,940 | 6,150 | 5,870 | 211,173 |
| December 11, 2025 | 5,700 | 5,800 | 5,800 | 5,890 | 5,650 | 56,702 |
| December 10, 2025 | 5,650 | 5,670 | 5,670 | 5,700 | 5,600 | 34,643 |
| December 09, 2025 | 5,700 | 5,640 | 5,640 | 5,750 | 5,600 | 62,661 |
| December 08, 2025 | 6,050 | 5,740 | 5,740 | 6,160 | 5,700 | 144,613 |
| December 05, 2025 | 6,050 | 5,960 | 5,960 | 6,140 | 5,850 | 403,713 |
| December 04, 2025 | 5,790 | 5,940 | 5,940 | 6,040 | 5,770 | 268,808 |
| December 03, 2025 | 5,500 | 5,730 | 5,730 | 6,040 | 5,470 | 138,396 |
| December 02, 2025 | 5,400 | 5,470 | 5,470 | 5,500 | 5,370 | 17,014 |
| December 01, 2025 | 5,500 | 5,380 | 5,380 | 5,500 | 5,350 | 70,267 |
| November 28, 2025 | 5,500 | 5,500 | 5,500 | 5,530 | 5,400 | 60,011 |
| November 27, 2025 | 5,610 | 5,480 | 5,480 | 5,640 | 5,450 | 40,685 |
| November 26, 2025 | 5,520 | 5,610 | 5,610 | 5,630 | 5,510 | 25,114 |
| November 25, 2025 | 5,670 | 5,520 | 5,520 | 5,670 | 5,500 | 37,644 |
| November 24, 2025 | 5,590 | 5,570 | 5,570 | 5,670 | 5,540 | 19,336 |
| November 21, 2025 | 5,670 | 5,590 | 5,590 | 5,680 | 5,560 | 30,179 |
| November 20, 2025 | 5,640 | 5,690 | 5,690 | 5,710 | 5,520 | 33,486 |
| November 19, 2025 | 5,620 | 5,580 | 5,580 | 5,650 | 5,480 | 65,732 |
| November 18, 2025 | 5,800 | 5,620 | 5,620 | 5,990 | 5,560 | 120,544 |
| November 17, 2025 | 5,980 | 5,800 | 5,800 | 6,400 | 5,740 | 199,618 |
| November 14, 2025 | 5,890 | 5,770 | 5,770 | 5,920 | 5,750 | 44,975 |
| November 13, 2025 | 5,750 | 5,900 | 5,900 | 5,930 | 5,740 | 27,706 |
| November 12, 2025 | 5,580 | 5,800 | 5,800 | 5,810 | 5,580 | 25,378 |
| November 11, 2025 | 5,610 | 5,580 | 5,580 | 5,700 | 5,520 | 35,133 |
| November 10, 2025 | 5,470 | 5,610 | 5,610 | 5,630 | 5,470 | 39,446 |
| November 07, 2025 | 5,640 | 5,470 | 5,470 | 5,640 | 5,450 | 22,149 |
| November 06, 2025 | 5,520 | 5,620 | 5,620 | 5,650 | 5,440 | 23,635 |
| November 05, 2025 | 5,580 | 5,520 | 5,520 | 5,590 | 5,360 | 68,776 |
| November 04, 2025 | 5,710 | 5,580 | 5,580 | 5,710 | 5,580 | 51,565 |
| November 03, 2025 | 5,770 | 5,710 | 5,710 | 5,800 | 5,650 | 71,314 |
| October 31, 2025 | 5,920 | 5,770 | 5,770 | 5,920 | 5,740 | 45,553 |
| October 30, 2025 | 5,940 | 5,900 | 5,900 | 5,990 | 5,820 | 42,467 |
| October 29, 2025 | 6,080 | 5,920 | 5,920 | 6,100 | 5,900 | 79,568 |
| October 28, 2025 | 5,890 | 6,040 | 6,040 | 6,040 | 5,840 | 71,323 |
| October 27, 2025 | 5,680 | 5,900 | 5,900 | 5,950 | 5,680 | 88,003 |
| October 24, 2025 | 5,560 | 5,670 | 5,670 | 5,670 | 5,530 | 42,510 |
| October 23, 2025 | 5,630 | 5,580 | 5,580 | 5,660 | 5,530 | 23,446 |
| October 22, 2025 | 5,640 | 5,630 | 5,630 | 5,640 | 5,490 | 20,059 |
| October 21, 2025 | 5,550 | 5,610 | 5,610 | 5,690 | 5,530 | 50,161 |
| October 20, 2025 | 5,670 | 5,550 | 5,550 | 5,670 | 5,500 | 29,189 |