5,930.00
+10(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,920 | 5,930 | 5,930 | 5,930 | 5,870 | 10,543 |
| January 13, 2026 | 5,940 | 5,920 | 5,920 | 5,940 | 5,870 | 9,590 |
| January 12, 2026 | 5,900 | 5,920 | 5,920 | 5,920 | 5,870 | 9,912 |
| January 09, 2026 | 5,930 | 5,930 | 5,930 | 5,950 | 5,860 | 10,283 |
| January 08, 2026 | 5,910 | 5,910 | 5,910 | 5,950 | 5,870 | 17,257 |
| January 07, 2026 | 5,940 | 5,910 | 5,910 | 5,950 | 5,900 | 7,985 |
| January 06, 2026 | 6,000 | 5,950 | 5,950 | 6,000 | 5,910 | 13,216 |
| January 05, 2026 | 5,980 | 5,960 | 5,960 | 5,990 | 5,940 | 5,557 |
| January 02, 2026 | 6,000 | 5,990 | 5,990 | 6,010 | 5,940 | 12,792 |
| December 30, 2025 | 6,040 | 6,000 | 6,000 | 6,050 | 5,980 | 5,647 |
| December 29, 2025 | 6,050 | 6,040 | 6,040 | 6,070 | 6,000 | 23,843 |
| December 26, 2025 | 6,090 | 6,170 | 6,170 | 6,200 | 6,080 | 36,401 |
| December 24, 2025 | 6,010 | 6,090 | 6,090 | 6,110 | 6,010 | 20,664 |
| December 23, 2025 | 6,190 | 6,070 | 6,070 | 6,200 | 6,040 | 33,475 |
| December 22, 2025 | 6,230 | 6,180 | 6,180 | 6,240 | 6,180 | 4,075 |
| December 19, 2025 | 6,250 | 6,210 | 6,210 | 6,250 | 6,190 | 6,519 |
| December 18, 2025 | 6,170 | 6,220 | 6,220 | 6,250 | 6,170 | 5,776 |
| December 17, 2025 | 6,160 | 6,200 | 6,200 | 6,200 | 6,160 | 7,383 |
| December 16, 2025 | 6,160 | 6,150 | 6,150 | 6,180 | 6,150 | 4,876 |
| December 15, 2025 | 6,140 | 6,150 | 6,150 | 6,180 | 6,130 | 3,653 |
| December 12, 2025 | 6,150 | 6,140 | 6,140 | 6,170 | 6,140 | 4,530 |
| December 11, 2025 | 6,170 | 6,150 | 6,150 | 6,180 | 6,150 | 7,614 |
| December 10, 2025 | 6,210 | 6,170 | 6,170 | 6,210 | 6,140 | 4,461 |
| December 09, 2025 | 6,190 | 6,210 | 6,210 | 6,210 | 6,170 | 3,330 |
| December 08, 2025 | 6,180 | 6,200 | 6,200 | 6,210 | 6,160 | 4,949 |
| December 05, 2025 | 6,180 | 6,190 | 6,190 | 6,190 | 6,160 | 2,655 |
| December 04, 2025 | 6,150 | 6,190 | 6,190 | 6,190 | 6,110 | 3,304 |
| December 03, 2025 | 6,110 | 6,160 | 6,160 | 6,160 | 6,090 | 4,926 |
| December 02, 2025 | 6,110 | 6,110 | 6,110 | 6,120 | 6,080 | 1,686 |
| December 01, 2025 | 6,110 | 6,110 | 6,110 | 6,110 | 6,080 | 3,437 |
| November 28, 2025 | 6,120 | 6,120 | 6,120 | 6,120 | 6,090 | 1,075 |
| November 27, 2025 | 6,110 | 6,120 | 6,120 | 6,120 | 6,080 | 1,044 |
| November 26, 2025 | 6,110 | 6,110 | 6,110 | 6,110 | 6,090 | 681 |
| November 25, 2025 | 6,100 | 6,120 | 6,120 | 6,120 | 6,070 | 908 |
| November 24, 2025 | 6,100 | 6,100 | 6,100 | 6,100 | 6,060 | 1,415 |
| November 21, 2025 | 6,090 | 6,100 | 6,100 | 6,100 | 6,050 | 1,594 |
| November 20, 2025 | 6,090 | 6,100 | 6,100 | 6,110 | 6,050 | 1,947 |
| November 19, 2025 | 6,090 | 6,090 | 6,090 | 6,100 | 6,050 | 931 |
| November 18, 2025 | 6,100 | 6,080 | 6,080 | 6,110 | 6,040 | 1,997 |
| November 17, 2025 | 6,040 | 6,090 | 6,090 | 6,090 | 6,040 | 2,945 |
| November 14, 2025 | 6,060 | 6,090 | 6,090 | 6,090 | 6,030 | 4,279 |
| November 13, 2025 | 6,080 | 6,050 | 6,050 | 6,100 | 6,050 | 2,225 |
| November 12, 2025 | 6,100 | 6,080 | 6,080 | 6,100 | 6,050 | 3,546 |
| November 11, 2025 | 6,010 | 6,060 | 6,060 | 6,090 | 6,010 | 11,150 |
| November 10, 2025 | 6,030 | 6,070 | 6,070 | 6,090 | 6,030 | 7,861 |
| November 07, 2025 | 6,070 | 6,030 | 6,030 | 6,070 | 5,970 | 11,177 |
| November 06, 2025 | 6,020 | 6,040 | 6,040 | 6,070 | 6,000 | 6,742 |
| November 05, 2025 | 6,000 | 6,020 | 6,020 | 6,040 | 5,960 | 6,504 |
| November 04, 2025 | 6,030 | 6,000 | 6,000 | 6,050 | 6,000 | 14,777 |
| November 03, 2025 | 6,070 | 6,020 | 6,020 | 6,100 | 6,020 | 26,371 |
| October 31, 2025 | 6,090 | 6,080 | 6,080 | 6,100 | 6,060 | 21,129 |
| October 30, 2025 | 6,180 | 6,090 | 6,090 | 6,180 | 6,080 | 16,656 |
| October 29, 2025 | 6,210 | 6,150 | 6,150 | 6,210 | 6,140 | 3,123 |
| October 28, 2025 | 6,210 | 6,190 | 6,190 | 6,210 | 6,170 | 701 |
| October 27, 2025 | 6,200 | 6,210 | 6,210 | 6,220 | 6,150 | 3,343 |
| October 24, 2025 | 6,170 | 6,200 | 6,200 | 6,200 | 6,130 | 8,579 |
| October 23, 2025 | 6,160 | 6,150 | 6,150 | 6,160 | 6,120 | 4,410 |
| October 22, 2025 | 6,130 | 6,140 | 6,140 | 6,140 | 6,100 | 3,708 |
| October 21, 2025 | 6,100 | 6,100 | 6,100 | 6,140 | 6,090 | 9,552 |
| October 20, 2025 | 6,130 | 6,100 | 6,100 | 6,130 | 6,080 | 6,800 |