6,730.00
-30(-0.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 6,760 | 6,730 | 6,730 | 6,790 | 6,550 | 124,841 |
| January 20, 2026 | 6,960 | 6,760 | 6,760 | 6,970 | 6,730 | 168,566 |
| January 19, 2026 | 6,560 | 6,960 | 6,960 | 7,110 | 6,550 | 286,914 |
| January 16, 2026 | 6,450 | 6,560 | 6,560 | 6,640 | 6,450 | 112,609 |
| January 15, 2026 | 6,450 | 6,500 | 6,500 | 6,600 | 6,360 | 119,318 |
| January 14, 2026 | 6,520 | 6,530 | 6,530 | 6,580 | 6,420 | 102,872 |
| January 13, 2026 | 6,640 | 6,560 | 6,560 | 6,730 | 6,490 | 155,246 |
| January 12, 2026 | 6,170 | 6,630 | 6,630 | 6,640 | 6,100 | 227,129 |
| January 09, 2026 | 6,070 | 6,160 | 6,160 | 6,340 | 6,050 | 88,268 |
| January 08, 2026 | 6,210 | 6,130 | 6,130 | 6,210 | 6,040 | 127,686 |
| January 07, 2026 | 6,480 | 6,210 | 6,210 | 6,610 | 6,190 | 300,103 |
| January 06, 2026 | 6,480 | 6,480 | 6,480 | 6,490 | 6,350 | 168,829 |
| January 05, 2026 | 6,410 | 6,500 | 6,500 | 6,560 | 6,400 | 73,166 |
| January 02, 2026 | 6,570 | 6,400 | 6,400 | 6,570 | 6,380 | 125,523 |
| December 30, 2025 | 6,570 | 6,570 | 6,570 | 6,620 | 6,480 | 79,444 |
| December 29, 2025 | 6,570 | 6,570 | 6,570 | 6,640 | 6,510 | 70,423 |
| December 26, 2025 | 6,720 | 6,570 | 6,570 | 6,740 | 6,560 | 113,528 |
| December 24, 2025 | 6,700 | 6,720 | 6,720 | 6,720 | 6,610 | 78,418 |
| December 23, 2025 | 6,670 | 6,630 | 6,630 | 6,720 | 6,630 | 72,167 |
| December 22, 2025 | 6,730 | 6,670 | 6,670 | 6,770 | 6,660 | 130,192 |
| December 19, 2025 | 6,680 | 6,730 | 6,730 | 6,770 | 6,680 | 52,284 |
| December 18, 2025 | 6,800 | 6,680 | 6,680 | 6,800 | 6,620 | 123,202 |
| December 17, 2025 | 6,680 | 6,800 | 6,800 | 6,840 | 6,640 | 125,432 |
| December 16, 2025 | 6,690 | 6,680 | 6,680 | 6,740 | 6,610 | 73,573 |
| December 15, 2025 | 6,670 | 6,730 | 6,730 | 6,850 | 6,640 | 78,001 |
| December 12, 2025 | 6,600 | 6,700 | 6,700 | 6,730 | 6,580 | 64,849 |
| December 11, 2025 | 6,530 | 6,560 | 6,560 | 6,630 | 6,520 | 75,548 |
| December 10, 2025 | 6,700 | 6,530 | 6,530 | 6,730 | 6,520 | 101,943 |
| December 09, 2025 | 6,620 | 6,690 | 6,690 | 6,720 | 6,560 | 55,798 |
| December 08, 2025 | 6,680 | 6,620 | 6,620 | 6,720 | 6,590 | 86,379 |
| December 05, 2025 | 6,700 | 6,610 | 6,610 | 6,700 | 6,600 | 67,904 |
| December 04, 2025 | 6,800 | 6,640 | 6,640 | 6,940 | 6,620 | 120,670 |
| December 03, 2025 | 6,770 | 6,760 | 6,760 | 6,830 | 6,710 | 60,996 |
| December 02, 2025 | 6,830 | 6,770 | 6,770 | 6,960 | 6,740 | 137,856 |
| December 01, 2025 | 6,760 | 6,830 | 6,830 | 6,840 | 6,700 | 123,109 |
| November 28, 2025 | 6,560 | 6,770 | 6,770 | 6,810 | 6,540 | 198,921 |
| November 27, 2025 | 6,560 | 6,570 | 6,570 | 6,720 | 6,500 | 146,611 |
| November 26, 2025 | 6,330 | 6,540 | 6,540 | 6,540 | 6,330 | 130,525 |
| November 25, 2025 | 6,560 | 6,330 | 6,330 | 6,600 | 6,320 | 132,892 |
| November 24, 2025 | 6,260 | 6,550 | 6,550 | 6,560 | 6,260 | 207,348 |
| November 21, 2025 | 6,270 | 6,260 | 6,260 | 6,350 | 6,190 | 98,474 |
| November 20, 2025 | 6,360 | 6,390 | 6,390 | 6,450 | 6,320 | 83,277 |
| November 19, 2025 | 6,230 | 6,360 | 6,360 | 6,380 | 6,170 | 144,963 |
| November 18, 2025 | 6,420 | 6,220 | 6,220 | 6,530 | 6,220 | 188,827 |
| November 17, 2025 | 6,420 | 6,470 | 6,470 | 6,560 | 6,360 | 139,492 |
| November 14, 2025 | 6,640 | 6,410 | 6,410 | 6,640 | 6,410 | 150,575 |
| November 13, 2025 | 6,640 | 6,670 | 6,670 | 6,690 | 6,520 | 101,728 |
| November 12, 2025 | 6,480 | 6,640 | 6,640 | 6,640 | 6,370 | 239,060 |
| November 11, 2025 | 6,700 | 6,430 | 6,430 | 6,750 | 6,380 | 259,461 |
| November 10, 2025 | 6,530 | 6,700 | 6,700 | 6,720 | 6,460 | 136,289 |
| November 07, 2025 | 6,750 | 6,500 | 6,500 | 6,800 | 6,390 | 278,137 |
| November 06, 2025 | 6,700 | 6,790 | 6,790 | 6,790 | 6,490 | 142,910 |
| November 05, 2025 | 6,600 | 6,640 | 6,640 | 6,700 | 6,500 | 208,964 |
| November 04, 2025 | 6,740 | 6,600 | 6,600 | 6,740 | 6,480 | 231,486 |
| November 03, 2025 | 6,750 | 6,640 | 6,640 | 6,870 | 6,620 | 245,955 |
| October 31, 2025 | 6,690 | 6,770 | 6,770 | 6,810 | 6,630 | 222,295 |
| October 30, 2025 | 7,030 | 6,690 | 6,690 | 7,050 | 6,660 | 567,621 |
| October 29, 2025 | 7,220 | 7,050 | 7,050 | 7,230 | 7,030 | 130,709 |
| October 28, 2025 | 7,190 | 7,220 | 7,220 | 7,250 | 7,060 | 126,541 |
| October 27, 2025 | 7,170 | 7,190 | 7,190 | 7,270 | 7,100 | 180,862 |