7,250.00
+250(+3.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7,000 | 7,250 | 7,250 | 7,770 | 6,810 | 623,848 |
| January 14, 2026 | 7,200 | 7,000 | 7,000 | 7,350 | 6,950 | 360,442 |
| January 13, 2026 | 6,860 | 7,050 | 7,050 | 7,550 | 6,860 | 1.53M |
| January 12, 2026 | 6,600 | 6,820 | 6,820 | 6,870 | 6,570 | 289,141 |
| January 09, 2026 | 6,280 | 6,590 | 6,590 | 6,590 | 6,210 | 124,403 |
| January 08, 2026 | 6,370 | 6,220 | 6,220 | 6,370 | 6,200 | 76,075 |
| January 07, 2026 | 6,360 | 6,370 | 6,370 | 6,460 | 6,260 | 92,598 |
| January 06, 2026 | 6,400 | 6,360 | 6,360 | 6,590 | 6,290 | 99,016 |
| January 05, 2026 | 6,560 | 6,360 | 6,360 | 6,570 | 6,300 | 86,144 |
| January 02, 2026 | 6,470 | 6,530 | 6,530 | 6,600 | 6,400 | 97,173 |
| December 30, 2025 | 6,360 | 6,410 | 6,410 | 6,500 | 6,340 | 69,015 |
| December 29, 2025 | 6,580 | 6,410 | 6,410 | 6,580 | 6,400 | 59,248 |
| December 26, 2025 | 6,410 | 6,580 | 6,580 | 6,600 | 6,360 | 137,000 |
| December 24, 2025 | 6,340 | 6,420 | 6,420 | 6,470 | 6,340 | 21,378 |
| December 23, 2025 | 6,480 | 6,360 | 6,360 | 6,490 | 6,360 | 32,641 |
| December 22, 2025 | 6,420 | 6,460 | 6,460 | 6,500 | 6,390 | 61,877 |
| December 19, 2025 | 6,250 | 6,410 | 6,410 | 6,470 | 6,250 | 27,473 |
| December 18, 2025 | 6,300 | 6,270 | 6,270 | 6,380 | 6,230 | 24,773 |
| December 17, 2025 | 6,340 | 6,330 | 6,330 | 6,430 | 6,300 | 36,210 |
| December 16, 2025 | 6,400 | 6,330 | 6,330 | 6,400 | 6,250 | 49,586 |
| December 15, 2025 | 6,440 | 6,380 | 6,380 | 6,605 | 6,340 | 208,948 |
| December 12, 2025 | 6,330 | 6,440 | 6,440 | 6,450 | 6,330 | 53,451 |
| December 11, 2025 | 6,400 | 6,330 | 6,330 | 6,410 | 6,270 | 44,945 |
| December 10, 2025 | 6,430 | 6,390 | 6,390 | 6,450 | 6,310 | 45,420 |
| December 09, 2025 | 6,460 | 6,430 | 6,430 | 6,480 | 6,350 | 79,834 |
| December 08, 2025 | 6,400 | 6,440 | 6,440 | 6,460 | 6,330 | 96,895 |
| December 05, 2025 | 6,300 | 6,390 | 6,390 | 6,390 | 6,270 | 72,616 |
| December 04, 2025 | 6,260 | 6,290 | 6,290 | 6,300 | 6,210 | 56,816 |
| December 03, 2025 | 6,220 | 6,240 | 6,240 | 6,280 | 6,190 | 40,816 |
| December 02, 2025 | 6,200 | 6,220 | 6,220 | 6,280 | 6,170 | 64,630 |
| December 01, 2025 | 6,150 | 6,190 | 6,190 | 6,250 | 6,140 | 31,781 |
| November 28, 2025 | 6,100 | 6,150 | 6,150 | 6,190 | 6,040 | 55,035 |
| November 27, 2025 | 6,000 | 6,070 | 6,070 | 6,160 | 5,980 | 38,358 |
| November 26, 2025 | 5,880 | 6,000 | 6,000 | 6,010 | 5,870 | 21,127 |
| November 25, 2025 | 5,960 | 5,860 | 5,860 | 5,980 | 5,860 | 18,061 |
| November 24, 2025 | 5,890 | 5,900 | 5,900 | 6,200 | 5,850 | 22,021 |
| November 21, 2025 | 5,900 | 5,920 | 5,920 | 5,960 | 5,800 | 43,962 |
| November 20, 2025 | 5,860 | 5,990 | 5,990 | 6,030 | 5,860 | 17,290 |
| November 19, 2025 | 5,870 | 5,850 | 5,850 | 5,970 | 5,690 | 47,738 |
| November 18, 2025 | 6,140 | 5,810 | 5,810 | 6,140 | 5,810 | 58,637 |
| November 17, 2025 | 6,140 | 6,100 | 6,100 | 6,190 | 6,040 | 22,131 |
| November 14, 2025 | 6,120 | 6,040 | 6,040 | 6,190 | 6,030 | 45,064 |
| November 13, 2025 | 6,250 | 6,220 | 6,220 | 6,250 | 6,150 | 22,248 |
| November 12, 2025 | 6,110 | 6,250 | 6,250 | 6,290 | 6,110 | 84,068 |
| November 11, 2025 | 6,150 | 6,100 | 6,100 | 6,300 | 6,030 | 58,663 |
| November 10, 2025 | 6,010 | 6,100 | 6,100 | 6,130 | 5,900 | 47,380 |
| November 07, 2025 | 6,110 | 5,950 | 5,950 | 6,150 | 5,950 | 40,168 |
| November 06, 2025 | 6,050 | 6,150 | 6,150 | 6,160 | 5,910 | 51,962 |
| November 05, 2025 | 5,990 | 6,050 | 6,050 | 6,050 | 5,830 | 66,993 |
| November 04, 2025 | 6,070 | 6,010 | 6,010 | 6,160 | 6,000 | 103,744 |
| November 03, 2025 | 6,030 | 6,050 | 6,050 | 6,110 | 6,000 | 69,029 |
| October 31, 2025 | 5,950 | 6,050 | 6,050 | 6,160 | 5,950 | 39,991 |
| October 30, 2025 | 6,180 | 6,000 | 6,000 | 6,260 | 6,000 | 81,817 |
| October 29, 2025 | 6,230 | 6,120 | 6,120 | 6,230 | 6,100 | 41,188 |
| October 28, 2025 | 6,220 | 6,230 | 6,230 | 6,230 | 6,110 | 58,718 |
| October 27, 2025 | 6,020 | 6,220 | 6,220 | 6,220 | 6,010 | 119,150 |
| October 24, 2025 | 6,010 | 6,040 | 6,040 | 6,060 | 5,920 | 36,527 |
| October 23, 2025 | 6,040 | 6,010 | 6,010 | 6,080 | 5,950 | 31,245 |
| October 22, 2025 | 5,990 | 6,080 | 6,080 | 6,090 | 5,950 | 41,655 |
| October 21, 2025 | 5,970 | 5,980 | 5,980 | 6,190 | 5,970 | 149,416 |