5,630.00
-50(-0.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,760 | 5,680 | 5,680 | 5,800 | 5,620 | 169,812 |
| January 12, 2026 | 5,640 | 5,760 | 5,760 | 5,820 | 5,610 | 326,575 |
| January 09, 2026 | 5,450 | 5,690 | 5,690 | 5,860 | 5,450 | 513,507 |
| January 08, 2026 | 5,610 | 5,470 | 5,470 | 5,640 | 5,420 | 196,311 |
| January 07, 2026 | 5,570 | 5,540 | 5,540 | 5,640 | 5,480 | 291,910 |
| January 06, 2026 | 5,680 | 5,580 | 5,580 | 5,730 | 5,550 | 334,659 |
| January 05, 2026 | 5,650 | 5,680 | 5,680 | 5,750 | 5,610 | 419,735 |
| January 02, 2026 | 5,990 | 5,650 | 5,650 | 6,050 | 5,620 | 798,208 |
| December 30, 2025 | 6,200 | 6,060 | 6,060 | 6,300 | 5,900 | 1.03M |
| December 29, 2025 | 7,700 | 6,420 | 6,420 | 7,720 | 6,420 | 3.01M |
| December 26, 2025 | 6,720 | 7,180 | 7,180 | 7,530 | 6,720 | 4.1M |
| December 24, 2025 | 6,810 | 6,690 | 6,690 | 7,120 | 6,680 | 518,664 |
| December 23, 2025 | 7,090 | 6,830 | 6,830 | 7,160 | 6,660 | 611,481 |
| December 22, 2025 | 7,100 | 7,020 | 7,020 | 7,300 | 6,970 | 604,866 |
| December 19, 2025 | 6,750 | 7,070 | 7,070 | 7,190 | 6,690 | 755,715 |
| December 18, 2025 | 6,550 | 6,740 | 6,740 | 7,100 | 6,440 | 762,879 |
| December 17, 2025 | 6,910 | 6,750 | 6,750 | 7,050 | 6,730 | 474,921 |
| December 16, 2025 | 7,140 | 6,890 | 6,890 | 7,340 | 6,850 | 785,953 |
| December 15, 2025 | 7,160 | 7,130 | 7,130 | 7,320 | 7,110 | 818,142 |
| December 12, 2025 | 6,950 | 7,260 | 7,260 | 7,700 | 6,950 | 3.84M |
| December 11, 2025 | 6,680 | 6,850 | 6,850 | 7,410 | 6,490 | 3.57M |
| December 10, 2025 | 6,610 | 6,690 | 6,690 | 6,820 | 6,460 | 980,646 |
| December 09, 2025 | 6,850 | 6,610 | 6,610 | 6,890 | 6,610 | 751,538 |
| December 08, 2025 | 6,380 | 6,810 | 6,810 | 6,950 | 6,320 | 3.15M |
| December 05, 2025 | 6,230 | 6,310 | 6,310 | 6,520 | 6,210 | 1.24M |
| December 04, 2025 | 6,230 | 6,230 | 6,230 | 6,300 | 6,070 | 704,604 |
| December 03, 2025 | 6,470 | 6,280 | 6,280 | 6,510 | 6,270 | 884,647 |
| December 02, 2025 | 6,350 | 6,580 | 6,580 | 6,720 | 6,120 | 1.83M |
| December 01, 2025 | 6,510 | 6,390 | 6,390 | 6,600 | 6,340 | 1.23M |
| November 28, 2025 | 6,480 | 6,560 | 6,560 | 6,690 | 6,360 | 3.3M |
| November 27, 2025 | 6,240 | 6,270 | 6,270 | 6,710 | 6,080 | 4.85M |
| November 26, 2025 | 6,100 | 6,310 | 6,310 | 6,900 | 5,970 | 10.51M |
| November 25, 2025 | 6,170 | 5,960 | 5,960 | 6,310 | 5,850 | 1.71M |
| November 24, 2025 | 6,090 | 6,170 | 6,170 | 6,990 | 5,870 | 12.91M |
| November 21, 2025 | 5,600 | 5,870 | 5,870 | 6,030 | 5,550 | 1.83M |
| November 20, 2025 | 5,580 | 5,650 | 5,650 | 5,840 | 5,550 | 602,772 |
| November 19, 2025 | 5,710 | 5,470 | 5,470 | 5,830 | 5,400 | 978,246 |
| November 18, 2025 | 5,660 | 5,790 | 5,790 | 6,450 | 5,630 | 5.31M |
| November 17, 2025 | 5,600 | 5,740 | 5,740 | 5,860 | 5,530 | 1.71M |
| November 14, 2025 | 5,210 | 5,600 | 5,600 | 6,400 | 5,120 | 12.09M |
| November 13, 2025 | 5,280 | 5,280 | 5,280 | 5,430 | 5,220 | 213,743 |
| November 12, 2025 | 5,220 | 5,280 | 5,280 | 5,350 | 5,180 | 251,649 |
| November 11, 2025 | 5,260 | 5,220 | 5,220 | 5,300 | 5,130 | 249,705 |
| November 10, 2025 | 5,190 | 5,250 | 5,250 | 5,290 | 5,140 | 295,614 |
| November 07, 2025 | 5,200 | 5,130 | 5,130 | 5,250 | 5,010 | 319,259 |
| November 06, 2025 | 5,330 | 5,200 | 5,200 | 5,360 | 5,170 | 295,269 |
| November 05, 2025 | 5,330 | 5,310 | 5,310 | 5,380 | 5,150 | 462,465 |
| November 04, 2025 | 5,530 | 5,360 | 5,360 | 5,530 | 5,300 | 841,628 |
| November 03, 2025 | 5,590 | 5,550 | 5,550 | 5,710 | 5,500 | 466,980 |
| October 31, 2025 | 5,690 | 5,610 | 5,610 | 5,760 | 5,510 | 589,391 |
| October 30, 2025 | 5,850 | 5,770 | 5,770 | 6,230 | 5,700 | 1.92M |
| October 29, 2025 | 6,050 | 5,840 | 5,840 | 6,110 | 5,820 | 638,202 |
| October 28, 2025 | 6,160 | 6,010 | 6,010 | 6,160 | 5,900 | 823,041 |
| October 27, 2025 | 5,830 | 6,150 | 6,150 | 6,510 | 5,780 | 4.33M |
| October 24, 2025 | 5,970 | 5,920 | 5,920 | 6,100 | 5,740 | 1.29M |
| October 23, 2025 | 6,300 | 6,020 | 6,020 | 6,350 | 5,930 | 1.47M |
| October 22, 2025 | 6,550 | 6,420 | 6,420 | 7,200 | 6,300 | 7.94M |
| October 21, 2025 | 6,660 | 6,370 | 6,370 | 6,810 | 6,220 | 3.94M |
| October 20, 2025 | 7,890 | 6,650 | 6,650 | 8,470 | 6,410 | 36.21M |
| October 17, 2025 | 5,190 | 6,520 | 6,520 | 6,520 | 5,050 | 7.12M |