5,900.00
+160(+2.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,740 | 5,900 | 5,900 | 5,900 | 5,720 | 16,544 |
| January 13, 2026 | 5,810 | 5,740 | 5,740 | 5,820 | 5,690 | 25,416 |
| January 12, 2026 | 5,870 | 5,800 | 5,800 | 5,870 | 5,770 | 23,962 |
| January 09, 2026 | 5,820 | 5,870 | 5,870 | 5,980 | 5,810 | 9,491 |
| January 08, 2026 | 5,940 | 5,860 | 5,860 | 5,940 | 5,830 | 12,704 |
| January 07, 2026 | 5,940 | 5,940 | 5,940 | 6,070 | 5,880 | 20,140 |
| January 06, 2026 | 6,020 | 5,980 | 5,980 | 6,070 | 5,980 | 24,410 |
| January 05, 2026 | 6,060 | 6,020 | 6,020 | 6,120 | 5,970 | 27,539 |
| January 02, 2026 | 6,070 | 6,070 | 6,070 | 6,110 | 6,030 | 23,361 |
| December 30, 2025 | 6,110 | 6,080 | 6,080 | 6,110 | 6,050 | 12,792 |
| December 29, 2025 | 6,070 | 6,110 | 6,110 | 6,120 | 5,950 | 34,735 |
| December 26, 2025 | 6,070 | 6,070 | 6,070 | 6,120 | 6,030 | 24,835 |
| December 24, 2025 | 6,120 | 6,090 | 6,090 | 6,120 | 6,060 | 25,468 |
| December 23, 2025 | 6,110 | 6,130 | 6,130 | 6,150 | 6,080 | 13,944 |
| December 22, 2025 | 6,130 | 6,100 | 6,100 | 6,160 | 6,080 | 30,668 |
| December 19, 2025 | 6,080 | 6,100 | 6,100 | 6,110 | 6,020 | 19,380 |
| December 18, 2025 | 6,140 | 6,080 | 6,080 | 6,150 | 6,020 | 19,287 |
| December 17, 2025 | 6,090 | 6,140 | 6,140 | 6,170 | 6,060 | 16,515 |
| December 16, 2025 | 6,110 | 6,090 | 6,090 | 6,180 | 6,080 | 25,948 |
| December 15, 2025 | 6,130 | 6,110 | 6,110 | 6,170 | 6,090 | 23,060 |
| December 12, 2025 | 6,150 | 6,110 | 6,110 | 6,170 | 6,060 | 22,857 |
| December 11, 2025 | 6,080 | 6,140 | 6,140 | 6,140 | 6,080 | 21,078 |
| December 10, 2025 | 6,110 | 6,100 | 6,100 | 6,130 | 6,070 | 18,060 |
| December 09, 2025 | 6,180 | 6,110 | 6,110 | 6,180 | 6,050 | 17,482 |
| December 08, 2025 | 6,180 | 6,180 | 6,180 | 6,240 | 6,050 | 31,831 |
| December 05, 2025 | 6,060 | 6,180 | 6,180 | 6,260 | 6,060 | 62,921 |
| December 04, 2025 | 6,160 | 6,100 | 6,100 | 6,170 | 6,080 | 22,580 |
| December 03, 2025 | 6,070 | 6,150 | 6,150 | 6,200 | 6,070 | 31,979 |
| December 02, 2025 | 6,080 | 6,120 | 6,120 | 6,140 | 6,050 | 25,643 |
| December 01, 2025 | 6,100 | 6,120 | 6,120 | 6,160 | 6,080 | 38,795 |
| November 28, 2025 | 6,010 | 6,090 | 6,090 | 6,110 | 5,970 | 33,706 |
| November 27, 2025 | 6,050 | 6,020 | 6,020 | 6,050 | 5,910 | 71,463 |
| November 26, 2025 | 6,040 | 6,020 | 6,020 | 6,080 | 5,970 | 55,160 |
| November 25, 2025 | 5,920 | 6,040 | 6,040 | 6,140 | 5,920 | 106,689 |
| November 24, 2025 | 6,120 | 5,920 | 5,920 | 6,190 | 5,920 | 182,421 |
| November 21, 2025 | 6,610 | 6,140 | 6,140 | 6,830 | 6,110 | 411,430 |
| November 20, 2025 | 6,530 | 6,450 | 6,450 | 6,940 | 6,330 | 1.57M |
| November 19, 2025 | 5,850 | 7,010 | 7,010 | 7,500 | 5,830 | 3.65M |
| November 18, 2025 | 6,010 | 5,850 | 5,850 | 6,050 | 5,840 | 38,815 |
| November 17, 2025 | 6,200 | 6,010 | 6,010 | 6,240 | 5,960 | 33,023 |
| November 14, 2025 | 6,170 | 6,200 | 6,200 | 6,250 | 6,170 | 16,455 |
| November 13, 2025 | 6,290 | 6,240 | 6,240 | 6,340 | 6,230 | 14,549 |
| November 12, 2025 | 6,180 | 6,290 | 6,290 | 6,340 | 6,180 | 16,056 |
| November 11, 2025 | 6,190 | 6,220 | 6,220 | 6,250 | 6,190 | 9,473 |
| November 10, 2025 | 6,120 | 6,190 | 6,190 | 6,230 | 6,120 | 11,189 |
| November 07, 2025 | 6,160 | 6,200 | 6,200 | 6,200 | 6,050 | 12,249 |
| November 06, 2025 | 6,290 | 6,210 | 6,210 | 6,400 | 6,120 | 14,999 |
| November 05, 2025 | 6,200 | 6,290 | 6,290 | 6,450 | 5,990 | 24,115 |
| November 04, 2025 | 6,380 | 6,200 | 6,200 | 6,380 | 5,900 | 23,218 |
| November 03, 2025 | 6,310 | 6,180 | 6,180 | 6,310 | 6,110 | 50,366 |
| October 31, 2025 | 6,340 | 6,310 | 6,310 | 6,350 | 6,260 | 16,700 |
| October 30, 2025 | 6,400 | 6,340 | 6,340 | 6,400 | 6,290 | 22,297 |
| October 29, 2025 | 6,400 | 6,400 | 6,400 | 6,500 | 6,390 | 16,906 |
| October 28, 2025 | 6,570 | 6,400 | 6,400 | 6,600 | 6,310 | 30,281 |
| October 27, 2025 | 6,900 | 6,570 | 6,570 | 6,920 | 6,490 | 77,770 |
| October 24, 2025 | 6,390 | 6,780 | 6,780 | 7,360 | 6,370 | 429,787 |
| October 23, 2025 | 6,320 | 6,260 | 6,260 | 6,340 | 6,250 | 8,662 |
| October 22, 2025 | 6,310 | 6,320 | 6,320 | 6,370 | 6,220 | 7,988 |
| October 21, 2025 | 6,380 | 6,250 | 6,250 | 6,450 | 6,250 | 12,002 |
| October 20, 2025 | 6,230 | 6,380 | 6,380 | 6,430 | 6,210 | 16,855 |