6,160.00
-90(-1.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,260 | 6,160 | 6,160 | 6,290 | 6,130 | 100,837 |
| January 13, 2026 | 6,300 | 6,250 | 6,250 | 6,420 | 6,160 | 130,703 |
| January 12, 2026 | 6,220 | 6,300 | 6,300 | 6,360 | 6,200 | 104,042 |
| January 09, 2026 | 6,440 | 6,210 | 6,210 | 6,440 | 6,130 | 85,205 |
| January 08, 2026 | 6,500 | 6,250 | 6,250 | 6,510 | 6,220 | 100,273 |
| January 07, 2026 | 6,700 | 6,500 | 6,500 | 6,770 | 6,300 | 164,471 |
| January 06, 2026 | 6,690 | 6,680 | 6,680 | 6,690 | 6,530 | 148,891 |
| January 05, 2026 | 6,900 | 6,660 | 6,660 | 6,970 | 6,540 | 285,387 |
| January 02, 2026 | 6,600 | 6,710 | 6,710 | 6,800 | 6,500 | 165,086 |
| December 30, 2025 | 6,470 | 6,600 | 6,600 | 6,650 | 6,440 | 197,486 |
| December 29, 2025 | 6,470 | 6,480 | 6,480 | 6,500 | 6,390 | 144,560 |
| December 26, 2025 | 6,390 | 6,460 | 6,360 | 6,530 | 6,340 | 172,189 |
| December 24, 2025 | 6,290 | 6,300 | 6,300 | 6,390 | 6,280 | 81,716 |
| December 23, 2025 | 6,290 | 6,270 | 6,270 | 6,420 | 6,220 | 107,595 |
| December 22, 2025 | 6,140 | 6,280 | 6,280 | 6,340 | 6,140 | 93,756 |
| December 19, 2025 | 6,050 | 6,120 | 6,120 | 6,130 | 5,980 | 31,875 |
| December 18, 2025 | 6,050 | 6,040 | 6,040 | 6,080 | 5,960 | 57,416 |
| December 17, 2025 | 6,090 | 6,070 | 6,070 | 6,160 | 6,030 | 59,813 |
| December 16, 2025 | 6,250 | 6,060 | 6,060 | 6,280 | 6,060 | 107,248 |
| December 15, 2025 | 6,330 | 6,250 | 6,250 | 6,330 | 6,200 | 119,406 |
| December 12, 2025 | 6,260 | 6,380 | 6,380 | 6,380 | 6,240 | 77,866 |
| December 11, 2025 | 6,250 | 6,290 | 6,290 | 6,340 | 6,230 | 56,241 |
| December 10, 2025 | 6,280 | 6,220 | 6,220 | 6,320 | 6,220 | 84,678 |
| December 09, 2025 | 6,330 | 6,280 | 6,280 | 6,400 | 6,260 | 85,274 |
| December 08, 2025 | 6,370 | 6,330 | 6,330 | 6,410 | 6,280 | 82,008 |
| December 05, 2025 | 6,520 | 6,440 | 6,440 | 6,520 | 6,310 | 98,313 |
| December 04, 2025 | 6,570 | 6,470 | 6,470 | 6,570 | 6,290 | 162,485 |
| December 03, 2025 | 6,360 | 6,530 | 6,530 | 6,600 | 6,250 | 263,735 |
| December 02, 2025 | 6,240 | 6,250 | 6,250 | 6,270 | 6,180 | 70,166 |
| December 01, 2025 | 6,300 | 6,240 | 6,240 | 6,390 | 6,220 | 79,065 |
| November 28, 2025 | 6,060 | 6,300 | 6,300 | 6,300 | 6,010 | 121,097 |
| November 27, 2025 | 6,030 | 6,020 | 6,020 | 6,130 | 6,000 | 111,451 |
| November 26, 2025 | 5,950 | 6,010 | 6,010 | 6,030 | 5,910 | 80,512 |
| November 25, 2025 | 6,020 | 5,930 | 5,930 | 6,090 | 5,880 | 59,916 |
| November 24, 2025 | 5,950 | 5,930 | 5,930 | 6,060 | 5,860 | 85,049 |
| November 21, 2025 | 5,980 | 5,900 | 5,900 | 5,990 | 5,840 | 117,075 |
| November 20, 2025 | 6,040 | 6,150 | 6,150 | 6,200 | 6,030 | 99,087 |
| November 19, 2025 | 6,040 | 5,970 | 5,970 | 6,050 | 5,840 | 102,135 |
| November 18, 2025 | 6,240 | 6,000 | 6,000 | 6,250 | 5,960 | 176,982 |
| November 17, 2025 | 6,290 | 6,270 | 6,270 | 6,410 | 6,220 | 114,785 |
| November 14, 2025 | 6,380 | 6,220 | 6,220 | 6,380 | 6,210 | 234,317 |
| November 13, 2025 | 6,570 | 6,510 | 6,510 | 6,650 | 6,420 | 221,458 |
| November 12, 2025 | 6,620 | 6,630 | 6,630 | 6,710 | 6,520 | 237,463 |
| November 11, 2025 | 6,870 | 6,710 | 6,710 | 7,070 | 6,650 | 226,782 |
| November 10, 2025 | 6,680 | 6,790 | 6,790 | 6,830 | 6,530 | 173,907 |
| November 07, 2025 | 6,750 | 6,640 | 6,640 | 6,840 | 6,510 | 334,495 |
| November 06, 2025 | 7,020 | 6,940 | 6,940 | 7,190 | 6,740 | 305,601 |
| November 05, 2025 | 7,200 | 6,890 | 6,890 | 7,240 | 6,600 | 647,244 |
| November 04, 2025 | 7,770 | 7,360 | 7,360 | 7,780 | 7,300 | 550,777 |
| November 03, 2025 | 7,750 | 7,740 | 7,740 | 7,840 | 7,470 | 1.23M |
| October 31, 2025 | 6,740 | 7,690 | 7,690 | 8,100 | 6,730 | 4.8M |
| October 30, 2025 | 6,750 | 6,560 | 6,560 | 6,750 | 6,520 | 193,790 |
| October 29, 2025 | 6,800 | 6,750 | 6,750 | 6,810 | 6,620 | 136,742 |
| October 28, 2025 | 6,950 | 6,750 | 6,750 | 6,950 | 6,720 | 227,437 |
| October 27, 2025 | 7,100 | 6,910 | 6,910 | 7,130 | 6,885 | 316,704 |
| October 24, 2025 | 6,790 | 6,790 | 6,790 | 6,970 | 6,760 | 204,161 |
| October 23, 2025 | 6,840 | 6,660 | 6,660 | 6,850 | 6,620 | 115,218 |
| October 22, 2025 | 6,910 | 6,840 | 6,840 | 6,920 | 6,590 | 207,939 |
| October 21, 2025 | 7,060 | 6,920 | 6,920 | 7,210 | 6,850 | 266,000 |
| October 20, 2025 | 6,870 | 7,040 | 7,040 | 7,170 | 6,860 | 274,823 |