6,020.00
-60(-0.99%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,080 | 6,020 | 6,020 | 6,130 | 5,980 | 22,520 |
| January 13, 2026 | 6,150 | 6,080 | 6,080 | 6,150 | 5,800 | 55,931 |
| January 12, 2026 | 6,010 | 5,990 | 5,990 | 6,110 | 5,950 | 30,200 |
| January 09, 2026 | 6,000 | 6,010 | 6,010 | 6,010 | 5,870 | 65,319 |
| January 08, 2026 | 6,020 | 5,870 | 5,870 | 6,020 | 5,830 | 48,939 |
| January 07, 2026 | 6,110 | 6,000 | 6,000 | 6,110 | 5,930 | 77,008 |
| January 06, 2026 | 6,310 | 6,100 | 6,100 | 6,310 | 6,100 | 38,989 |
| January 05, 2026 | 6,290 | 6,230 | 6,230 | 6,390 | 6,100 | 66,384 |
| January 02, 2026 | 6,220 | 6,280 | 6,280 | 6,380 | 6,220 | 28,561 |
| December 30, 2025 | 6,300 | 6,200 | 6,200 | 6,330 | 6,200 | 13,409 |
| December 29, 2025 | 6,160 | 6,210 | 6,210 | 6,440 | 6,050 | 36,111 |
| December 26, 2025 | 6,370 | 6,210 | 6,210 | 6,370 | 6,100 | 12,897 |
| December 24, 2025 | 6,310 | 6,220 | 6,220 | 6,380 | 6,200 | 9,083 |
| December 23, 2025 | 6,380 | 6,220 | 6,220 | 6,380 | 6,220 | 10,788 |
| December 22, 2025 | 6,280 | 6,300 | 6,300 | 6,370 | 6,270 | 7,166 |
| December 19, 2025 | 6,230 | 6,300 | 6,300 | 6,310 | 6,090 | 28,009 |
| December 18, 2025 | 6,360 | 6,210 | 6,210 | 6,390 | 6,200 | 39,005 |
| December 17, 2025 | 6,520 | 6,450 | 6,450 | 6,580 | 6,370 | 20,828 |
| December 16, 2025 | 6,770 | 6,550 | 6,550 | 6,770 | 6,330 | 34,995 |
| December 15, 2025 | 6,700 | 6,730 | 6,730 | 6,740 | 6,500 | 34,998 |
| December 12, 2025 | 6,630 | 6,560 | 6,560 | 6,660 | 6,550 | 11,222 |
| December 11, 2025 | 6,720 | 6,620 | 6,620 | 6,750 | 6,530 | 15,542 |
| December 10, 2025 | 6,670 | 6,630 | 6,630 | 6,670 | 6,580 | 12,606 |
| December 09, 2025 | 6,690 | 6,560 | 6,560 | 6,690 | 6,560 | 21,443 |
| December 08, 2025 | 6,630 | 6,700 | 6,700 | 6,840 | 6,560 | 48,395 |
| December 05, 2025 | 6,630 | 6,600 | 6,600 | 6,640 | 6,540 | 8,742 |
| December 04, 2025 | 6,640 | 6,590 | 6,590 | 6,660 | 6,510 | 15,383 |
| December 03, 2025 | 6,560 | 6,540 | 6,540 | 6,600 | 6,500 | 13,486 |
| December 02, 2025 | 6,380 | 6,570 | 6,570 | 6,570 | 6,380 | 29,436 |
| December 01, 2025 | 6,260 | 6,370 | 6,370 | 6,430 | 6,250 | 19,826 |
| November 28, 2025 | 6,120 | 6,250 | 6,250 | 6,250 | 6,060 | 13,253 |
| November 27, 2025 | 6,140 | 6,120 | 6,120 | 6,140 | 6,000 | 38,718 |
| November 26, 2025 | 6,160 | 6,050 | 6,050 | 6,160 | 5,960 | 27,613 |
| November 25, 2025 | 6,050 | 6,000 | 6,000 | 6,080 | 5,980 | 36,138 |
| November 24, 2025 | 6,270 | 6,040 | 6,040 | 6,270 | 6,000 | 14,315 |
| November 21, 2025 | 6,080 | 6,040 | 6,040 | 6,140 | 5,910 | 12,289 |
| November 20, 2025 | 6,070 | 6,120 | 6,120 | 6,260 | 6,060 | 13,893 |
| November 19, 2025 | 6,010 | 6,060 | 6,060 | 6,170 | 6,000 | 22,824 |
| November 18, 2025 | 6,310 | 6,070 | 6,070 | 6,310 | 6,020 | 22,399 |
| November 17, 2025 | 6,340 | 6,260 | 6,260 | 6,340 | 6,170 | 21,185 |
| November 14, 2025 | 6,410 | 6,310 | 6,310 | 6,510 | 6,250 | 41,725 |
| November 13, 2025 | 6,390 | 6,380 | 6,380 | 6,410 | 6,310 | 12,933 |
| November 12, 2025 | 6,240 | 6,400 | 6,400 | 6,400 | 6,230 | 20,788 |
| November 11, 2025 | 6,340 | 6,240 | 6,240 | 6,440 | 6,120 | 20,227 |
| November 10, 2025 | 6,360 | 6,320 | 6,320 | 6,400 | 6,280 | 21,951 |
| November 07, 2025 | 6,280 | 6,360 | 6,360 | 6,390 | 6,200 | 15,006 |
| November 06, 2025 | 6,500 | 6,350 | 6,350 | 6,530 | 6,270 | 19,649 |
| November 05, 2025 | 6,490 | 6,260 | 6,260 | 6,490 | 6,000 | 51,962 |
| November 04, 2025 | 6,600 | 6,570 | 6,570 | 6,650 | 6,440 | 55,305 |
| November 03, 2025 | 6,740 | 6,650 | 6,650 | 6,750 | 6,640 | 28,786 |
| October 31, 2025 | 6,750 | 6,720 | 6,720 | 6,800 | 6,700 | 24,324 |
| October 30, 2025 | 6,980 | 6,710 | 6,710 | 7,060 | 6,700 | 46,714 |
| October 29, 2025 | 6,770 | 6,740 | 6,740 | 6,810 | 6,730 | 28,785 |
| October 28, 2025 | 6,820 | 6,800 | 6,800 | 6,820 | 6,730 | 38,839 |
| October 27, 2025 | 6,910 | 6,810 | 6,810 | 6,930 | 6,770 | 41,273 |
| October 24, 2025 | 6,830 | 6,840 | 6,840 | 6,950 | 6,760 | 32,014 |
| October 23, 2025 | 6,910 | 6,800 | 6,800 | 6,910 | 6,760 | 25,748 |
| October 22, 2025 | 6,770 | 6,940 | 6,940 | 6,950 | 6,720 | 37,988 |
| October 21, 2025 | 6,990 | 6,810 | 6,810 | 6,990 | 6,780 | 28,472 |
| October 20, 2025 | 6,760 | 6,860 | 6,860 | 6,940 | 6,760 | 19,255 |