6,530.00
+340(+5.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,190 | 6,530 | 6,530 | 6,540 | 6,030 | 726,897 |
| January 13, 2026 | 6,510 | 6,190 | 6,210 | 6,510 | 6,160 | 725,183 |
| January 12, 2026 | 6,630 | 6,510 | 6,510 | 6,660 | 6,430 | 757,326 |
| January 09, 2026 | 6,470 | 6,610 | 6,610 | 6,700 | 6,350 | 1.45M |
| January 08, 2026 | 6,510 | 6,380 | 6,380 | 6,640 | 6,210 | 977,400 |
| January 07, 2026 | 6,250 | 6,510 | 6,510 | 6,730 | 6,190 | 3.12M |
| January 06, 2026 | 6,090 | 6,130 | 6,130 | 6,300 | 6,010 | 636,111 |
| January 05, 2026 | 6,210 | 6,090 | 6,090 | 6,220 | 5,990 | 436,265 |
| January 02, 2026 | 6,330 | 6,160 | 6,160 | 6,360 | 6,080 | 550,761 |
| December 30, 2025 | 6,260 | 6,270 | 6,270 | 6,380 | 6,200 | 550,419 |
| December 29, 2025 | 6,150 | 6,210 | 6,210 | 6,420 | 6,035 | 896,795 |
| December 26, 2025 | 6,120 | 6,120 | 6,120 | 6,450 | 6,070 | 1.19M |
| December 24, 2025 | 6,150 | 6,050 | 6,050 | 6,600 | 5,900 | 3.33M |
| December 23, 2025 | 6,380 | 6,150 | 6,150 | 7,140 | 6,110 | 7.82M |
| December 22, 2025 | 6,350 | 6,420 | 6,420 | 6,630 | 6,320 | 1.12M |
| December 19, 2025 | 6,350 | 6,300 | 6,300 | 6,490 | 6,210 | 795,652 |
| December 18, 2025 | 6,420 | 6,330 | 6,330 | 6,660 | 6,270 | 1.35M |
| December 17, 2025 | 6,340 | 6,630 | 6,630 | 6,830 | 6,220 | 3.32M |
| December 16, 2025 | 6,560 | 6,280 | 6,280 | 6,610 | 6,200 | 1.39M |
| December 15, 2025 | 6,880 | 6,640 | 6,640 | 7,100 | 6,600 | 3.19M |
| December 12, 2025 | 7,000 | 6,710 | 6,710 | 7,390 | 6,510 | 14.16M |
| December 11, 2025 | 5,420 | 6,470 | 6,470 | 6,890 | 5,400 | 17.25M |
| December 10, 2025 | 5,390 | 5,400 | 5,400 | 5,460 | 5,310 | 161,383 |
| December 09, 2025 | 5,270 | 5,390 | 5,390 | 5,440 | 5,200 | 166,318 |
| December 08, 2025 | 5,390 | 5,330 | 5,330 | 5,400 | 5,260 | 118,425 |
| December 05, 2025 | 5,320 | 5,330 | 5,330 | 5,370 | 5,260 | 75,567 |
| December 04, 2025 | 5,360 | 5,320 | 5,320 | 5,490 | 5,290 | 171,045 |
| December 03, 2025 | 5,460 | 5,400 | 5,400 | 5,460 | 5,310 | 128,530 |
| December 02, 2025 | 5,250 | 5,390 | 5,390 | 5,400 | 5,250 | 225,530 |
| December 01, 2025 | 5,240 | 5,240 | 5,240 | 5,400 | 5,200 | 264,163 |
| November 28, 2025 | 5,110 | 5,230 | 5,230 | 5,250 | 5,110 | 99,449 |
| November 27, 2025 | 5,210 | 5,110 | 5,110 | 5,230 | 5,080 | 105,223 |
| November 26, 2025 | 5,160 | 5,210 | 5,210 | 5,270 | 5,100 | 164,154 |
| November 25, 2025 | 5,110 | 5,050 | 5,050 | 5,190 | 4,985 | 117,180 |
| November 24, 2025 | 5,120 | 5,100 | 5,100 | 5,190 | 5,020 | 90,315 |
| November 21, 2025 | 5,150 | 5,100 | 5,100 | 5,250 | 5,060 | 137,947 |
| November 20, 2025 | 5,080 | 5,240 | 5,240 | 5,300 | 5,080 | 211,330 |
| November 19, 2025 | 4,910 | 5,070 | 5,070 | 5,110 | 4,900 | 139,656 |
| November 18, 2025 | 5,030 | 4,915 | 4,915 | 5,060 | 4,905 | 187,523 |
| November 17, 2025 | 5,120 | 5,040 | 5,040 | 5,200 | 5,040 | 199,207 |
| November 14, 2025 | 5,210 | 5,110 | 5,110 | 5,290 | 5,110 | 106,406 |
| November 13, 2025 | 5,310 | 5,300 | 5,300 | 5,310 | 5,230 | 86,226 |
| November 12, 2025 | 5,100 | 5,320 | 5,320 | 5,320 | 5,070 | 165,408 |
| November 11, 2025 | 5,280 | 5,140 | 5,140 | 5,300 | 5,080 | 173,943 |
| November 10, 2025 | 5,120 | 5,210 | 5,210 | 5,220 | 5,080 | 150,320 |
| November 07, 2025 | 4,995 | 5,120 | 5,120 | 5,130 | 4,985 | 164,006 |
| November 06, 2025 | 5,160 | 5,120 | 5,120 | 5,200 | 5,030 | 133,474 |
| November 05, 2025 | 5,220 | 5,160 | 5,160 | 5,220 | 4,920 | 430,231 |
| November 04, 2025 | 5,180 | 5,220 | 5,220 | 5,240 | 5,080 | 288,305 |
| November 03, 2025 | 5,410 | 5,180 | 5,180 | 5,450 | 5,080 | 968,660 |
| October 31, 2025 | 5,420 | 5,410 | 5,410 | 5,530 | 5,380 | 352,262 |
| October 30, 2025 | 5,780 | 5,470 | 5,470 | 5,780 | 5,450 | 514,183 |
| October 29, 2025 | 5,890 | 5,780 | 5,780 | 5,910 | 5,690 | 452,168 |
| October 28, 2025 | 6,090 | 5,890 | 5,890 | 6,110 | 5,820 | 764,061 |
| October 27, 2025 | 5,700 | 5,980 | 5,980 | 6,240 | 5,680 | 2.58M |
| October 24, 2025 | 5,600 | 5,630 | 5,630 | 5,660 | 5,500 | 214,324 |
| October 23, 2025 | 5,770 | 5,620 | 5,620 | 5,790 | 5,570 | 365,112 |
| October 22, 2025 | 5,750 | 5,780 | 5,780 | 5,870 | 5,550 | 344,220 |
| October 21, 2025 | 5,640 | 5,730 | 5,730 | 5,850 | 5,610 | 547,310 |
| October 20, 2025 | 5,520 | 5,640 | 5,640 | 5,660 | 5,410 | 219,558 |