5,810.00
+40(+0.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,770 | 5,810 | 5,810 | 5,830 | 5,720 | 16,955 |
| January 13, 2026 | 5,730 | 5,770 | 5,770 | 5,780 | 5,670 | 23,904 |
| January 12, 2026 | 5,800 | 5,730 | 5,730 | 5,850 | 5,700 | 30,849 |
| January 09, 2026 | 5,830 | 5,800 | 5,800 | 5,840 | 5,720 | 27,824 |
| January 08, 2026 | 5,850 | 5,830 | 5,830 | 5,940 | 5,790 | 18,335 |
| January 07, 2026 | 5,860 | 5,890 | 5,890 | 5,980 | 5,810 | 56,905 |
| January 06, 2026 | 5,860 | 5,850 | 5,850 | 5,870 | 5,720 | 19,880 |
| January 05, 2026 | 5,850 | 5,860 | 5,860 | 5,910 | 5,730 | 40,148 |
| January 02, 2026 | 5,920 | 5,880 | 5,880 | 6,000 | 5,870 | 21,936 |
| December 30, 2025 | 6,000 | 5,960 | 5,960 | 6,000 | 5,930 | 8,963 |
| December 29, 2025 | 5,980 | 5,980 | 5,980 | 6,000 | 5,910 | 16,777 |
| December 26, 2025 | 6,000 | 6,000 | 6,000 | 6,040 | 5,990 | 18,487 |
| December 24, 2025 | 6,060 | 6,020 | 6,020 | 6,060 | 5,970 | 23,576 |
| December 23, 2025 | 6,100 | 6,060 | 6,060 | 6,110 | 6,000 | 7,864 |
| December 22, 2025 | 6,100 | 6,100 | 6,100 | 6,110 | 6,050 | 9,625 |
| December 19, 2025 | 6,040 | 6,060 | 6,060 | 6,120 | 6,030 | 12,559 |
| December 18, 2025 | 6,090 | 6,100 | 6,100 | 6,110 | 5,980 | 16,759 |
| December 17, 2025 | 6,030 | 6,080 | 6,080 | 6,080 | 5,990 | 14,342 |
| December 16, 2025 | 6,070 | 6,030 | 6,030 | 6,070 | 5,990 | 11,626 |
| December 15, 2025 | 6,000 | 6,040 | 6,040 | 6,060 | 5,940 | 22,364 |
| December 12, 2025 | 6,000 | 6,000 | 6,000 | 6,010 | 5,940 | 17,803 |
| December 11, 2025 | 5,910 | 5,940 | 5,940 | 5,960 | 5,880 | 8,480 |
| December 10, 2025 | 5,950 | 5,910 | 5,910 | 5,980 | 5,880 | 7,393 |
| December 09, 2025 | 5,990 | 5,950 | 5,950 | 5,990 | 5,910 | 9,279 |
| December 08, 2025 | 6,040 | 6,010 | 6,010 | 6,040 | 5,890 | 16,612 |
| December 05, 2025 | 5,920 | 5,980 | 5,980 | 6,000 | 5,910 | 14,687 |
| December 04, 2025 | 5,950 | 5,920 | 5,920 | 5,990 | 5,910 | 7,376 |
| December 03, 2025 | 5,880 | 5,940 | 5,940 | 6,020 | 5,880 | 10,815 |
| December 02, 2025 | 5,950 | 5,940 | 5,940 | 5,990 | 5,870 | 15,270 |
| December 01, 2025 | 6,020 | 5,940 | 5,940 | 6,080 | 5,820 | 48,882 |
| November 28, 2025 | 6,120 | 6,070 | 6,070 | 6,120 | 6,010 | 23,206 |
| November 27, 2025 | 6,020 | 6,040 | 6,040 | 6,140 | 6,000 | 15,348 |
| November 26, 2025 | 6,100 | 6,080 | 6,080 | 6,110 | 6,030 | 7,990 |
| November 25, 2025 | 6,110 | 6,080 | 6,080 | 6,140 | 6,020 | 16,868 |
| November 24, 2025 | 6,050 | 6,110 | 6,110 | 6,110 | 5,990 | 15,570 |
| November 21, 2025 | 6,100 | 6,050 | 6,050 | 6,140 | 6,000 | 15,157 |
| November 20, 2025 | 6,080 | 6,110 | 6,110 | 6,140 | 6,080 | 14,950 |
| November 19, 2025 | 6,040 | 6,080 | 6,080 | 6,120 | 5,975 | 18,853 |
| November 18, 2025 | 6,050 | 6,040 | 6,040 | 6,060 | 5,940 | 10,766 |
| November 17, 2025 | 6,000 | 6,050 | 6,050 | 6,110 | 5,980 | 32,747 |
| November 14, 2025 | 5,940 | 6,000 | 6,000 | 6,030 | 5,880 | 33,537 |
| November 13, 2025 | 6,000 | 5,950 | 5,950 | 6,050 | 5,940 | 32,351 |
| November 12, 2025 | 5,830 | 6,000 | 6,000 | 6,030 | 5,790 | 41,018 |
| November 11, 2025 | 5,860 | 5,780 | 5,780 | 5,900 | 5,780 | 12,004 |
| November 10, 2025 | 5,740 | 5,810 | 5,810 | 5,850 | 5,740 | 21,321 |
| November 07, 2025 | 5,690 | 5,800 | 5,800 | 5,800 | 5,620 | 22,872 |
| November 06, 2025 | 5,770 | 5,690 | 5,690 | 5,770 | 5,650 | 7,421 |
| November 05, 2025 | 5,730 | 5,700 | 5,700 | 5,820 | 5,590 | 31,983 |
| November 04, 2025 | 5,690 | 5,730 | 5,730 | 5,740 | 5,630 | 36,528 |
| November 03, 2025 | 5,640 | 5,710 | 5,710 | 5,730 | 5,500 | 57,002 |
| October 31, 2025 | 5,530 | 5,640 | 5,640 | 5,650 | 5,500 | 53,060 |
| October 30, 2025 | 5,540 | 5,530 | 5,530 | 5,560 | 5,470 | 22,608 |
| October 29, 2025 | 5,560 | 5,540 | 5,540 | 5,600 | 5,510 | 41,782 |
| October 28, 2025 | 5,600 | 5,560 | 5,560 | 5,600 | 5,550 | 15,740 |
| October 27, 2025 | 5,600 | 5,580 | 5,580 | 5,700 | 5,560 | 22,066 |
| October 24, 2025 | 5,640 | 5,600 | 5,600 | 5,690 | 5,510 | 24,270 |
| October 23, 2025 | 5,650 | 5,640 | 5,640 | 5,730 | 5,620 | 16,018 |
| October 22, 2025 | 5,650 | 5,700 | 5,700 | 5,730 | 5,630 | 6,791 |
| October 21, 2025 | 5,700 | 5,700 | 5,700 | 5,740 | 5,620 | 20,263 |
| October 20, 2025 | 5,640 | 5,670 | 5,670 | 5,670 | 5,560 | 20,762 |