5,180.00
+40(+0.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,140 | 5,180 | 5,180 | 5,250 | 5,080 | 322,207 |
| January 13, 2026 | 5,300 | 5,140 | 5,140 | 5,390 | 5,080 | 617,962 |
| January 12, 2026 | 5,030 | 5,350 | 5,350 | 5,370 | 5,010 | 1.25M |
| January 09, 2026 | 4,860 | 4,930 | 4,930 | 4,960 | 4,645 | 213,570 |
| January 08, 2026 | 4,915 | 4,855 | 4,855 | 4,985 | 4,850 | 348,147 |
| January 07, 2026 | 4,990 | 4,940 | 4,940 | 5,010 | 4,890 | 354,380 |
| January 06, 2026 | 5,050 | 4,980 | 4,980 | 5,100 | 4,975 | 454,360 |
| January 05, 2026 | 5,190 | 5,080 | 5,080 | 5,240 | 5,040 | 388,188 |
| January 02, 2026 | 4,965 | 5,140 | 5,140 | 5,140 | 4,950 | 316,260 |
| December 30, 2025 | 5,050 | 4,965 | 4,965 | 5,120 | 4,960 | 413,248 |
| December 29, 2025 | 5,000 | 5,070 | 5,070 | 5,120 | 5,000 | 294,759 |
| December 26, 2025 | 5,220 | 5,130 | 5,130 | 5,280 | 5,100 | 368,302 |
| December 24, 2025 | 5,220 | 5,220 | 5,220 | 5,250 | 5,160 | 224,412 |
| December 23, 2025 | 5,370 | 5,220 | 5,220 | 5,370 | 5,220 | 320,805 |
| December 22, 2025 | 5,330 | 5,300 | 5,300 | 5,400 | 5,270 | 284,192 |
| December 19, 2025 | 5,270 | 5,260 | 5,260 | 5,350 | 5,220 | 287,907 |
| December 18, 2025 | 5,220 | 5,260 | 5,260 | 5,380 | 5,130 | 335,239 |
| December 17, 2025 | 5,280 | 5,230 | 5,230 | 5,500 | 5,190 | 471,791 |
| December 16, 2025 | 5,210 | 5,300 | 5,300 | 5,420 | 5,190 | 563,470 |
| December 15, 2025 | 5,320 | 5,220 | 5,220 | 5,320 | 5,170 | 337,025 |
| December 12, 2025 | 5,420 | 5,320 | 5,320 | 5,430 | 5,300 | 335,117 |
| December 11, 2025 | 5,400 | 5,420 | 5,420 | 5,470 | 5,310 | 829,257 |
| December 10, 2025 | 5,450 | 5,350 | 5,350 | 5,500 | 5,270 | 407,192 |
| December 09, 2025 | 5,430 | 5,410 | 5,410 | 5,470 | 5,370 | 315,846 |
| December 08, 2025 | 5,520 | 5,430 | 5,430 | 5,650 | 5,350 | 741,700 |
| December 05, 2025 | 5,950 | 5,710 | 5,710 | 5,960 | 5,550 | 1.06M |
| December 04, 2025 | 6,210 | 5,870 | 5,870 | 6,290 | 5,730 | 1.72M |
| December 03, 2025 | 5,650 | 6,100 | 6,100 | 6,380 | 5,530 | 2.96M |
| December 02, 2025 | 5,200 | 5,580 | 5,580 | 5,630 | 5,190 | 1.2M |
| December 01, 2025 | 5,110 | 5,200 | 5,200 | 5,220 | 5,030 | 493,785 |
| November 28, 2025 | 4,935 | 5,030 | 5,030 | 5,070 | 4,925 | 502,569 |
| November 27, 2025 | 4,775 | 4,890 | 4,890 | 4,995 | 4,770 | 424,472 |
| November 26, 2025 | 4,615 | 4,760 | 4,760 | 4,780 | 4,615 | 405,524 |
| November 25, 2025 | 4,670 | 4,595 | 4,595 | 4,705 | 4,565 | 415,531 |
| November 24, 2025 | 4,720 | 4,635 | 4,635 | 4,735 | 4,600 | 217,941 |
| November 21, 2025 | 4,710 | 4,655 | 4,655 | 4,765 | 4,610 | 443,915 |
| November 20, 2025 | 4,785 | 4,855 | 4,855 | 4,895 | 4,785 | 267,863 |
| November 19, 2025 | 4,825 | 4,755 | 4,755 | 4,840 | 4,700 | 308,165 |
| November 18, 2025 | 5,010 | 4,790 | 4,790 | 5,020 | 4,780 | 523,235 |
| November 17, 2025 | 5,130 | 4,995 | 4,995 | 5,160 | 4,945 | 399,148 |
| November 14, 2025 | 5,280 | 5,080 | 5,080 | 5,320 | 5,060 | 653,836 |
| November 13, 2025 | 5,350 | 5,340 | 5,340 | 5,560 | 5,320 | 1.02M |
| November 12, 2025 | 5,150 | 5,420 | 5,420 | 5,450 | 5,100 | 889,574 |
| November 11, 2025 | 5,100 | 5,100 | 5,100 | 5,200 | 5,070 | 350,243 |
| November 10, 2025 | 5,030 | 5,120 | 5,120 | 5,200 | 5,000 | 308,587 |
| November 07, 2025 | 5,370 | 5,020 | 5,020 | 5,380 | 4,920 | 632,698 |
| November 06, 2025 | 5,340 | 5,180 | 5,180 | 5,450 | 5,170 | 536,065 |
| November 05, 2025 | 5,760 | 5,400 | 5,400 | 5,770 | 5,240 | 1.32M |
| November 04, 2025 | 5,100 | 5,340 | 5,340 | 5,440 | 5,090 | 671,662 |
| November 03, 2025 | 5,250 | 5,180 | 5,180 | 5,290 | 5,120 | 391,069 |
| October 31, 2025 | 5,300 | 5,220 | 5,220 | 5,300 | 5,200 | 433,047 |
| October 30, 2025 | 5,400 | 5,290 | 5,290 | 5,420 | 5,270 | 372,198 |
| October 29, 2025 | 5,510 | 5,420 | 5,420 | 5,650 | 5,390 | 569,082 |
| October 28, 2025 | 5,410 | 5,460 | 5,460 | 5,500 | 5,340 | 368,194 |
| October 27, 2025 | 5,310 | 5,390 | 5,390 | 5,470 | 5,250 | 489,395 |
| October 24, 2025 | 5,290 | 5,290 | 5,290 | 5,430 | 5,220 | 544,174 |
| October 23, 2025 | 5,310 | 5,250 | 5,250 | 5,380 | 5,250 | 400,538 |
| October 22, 2025 | 5,420 | 5,300 | 5,300 | 5,420 | 5,240 | 375,140 |
| October 21, 2025 | 5,400 | 5,380 | 5,380 | 5,600 | 5,370 | 596,696 |
| October 20, 2025 | 5,400 | 5,350 | 5,350 | 5,440 | 5,280 | 318,843 |