5,990.00
-20(-0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,010 | 5,990 | 5,990 | 6,080 | 5,930 | 37,797 |
| January 13, 2026 | 5,990 | 6,010 | 6,010 | 6,050 | 5,910 | 44,833 |
| January 12, 2026 | 5,980 | 6,020 | 6,020 | 6,040 | 5,900 | 66,137 |
| January 09, 2026 | 5,970 | 5,990 | 5,990 | 6,050 | 5,940 | 41,377 |
| January 08, 2026 | 6,100 | 6,010 | 6,010 | 6,110 | 5,960 | 63,920 |
| January 07, 2026 | 6,300 | 6,100 | 6,100 | 6,300 | 6,020 | 112,394 |
| January 06, 2026 | 6,430 | 6,300 | 6,300 | 6,430 | 6,250 | 62,758 |
| January 05, 2026 | 6,450 | 6,320 | 6,320 | 6,510 | 6,260 | 82,750 |
| January 02, 2026 | 6,510 | 6,420 | 6,420 | 6,580 | 6,410 | 59,774 |
| December 30, 2025 | 6,690 | 6,560 | 6,560 | 6,690 | 6,510 | 20,200 |
| December 29, 2025 | 6,540 | 6,550 | 6,550 | 6,740 | 6,540 | 30,267 |
| December 26, 2025 | 6,650 | 6,610 | 6,610 | 6,780 | 6,570 | 36,848 |
| December 24, 2025 | 6,750 | 6,650 | 6,650 | 6,760 | 6,630 | 29,427 |
| December 23, 2025 | 6,760 | 6,750 | 6,750 | 6,880 | 6,690 | 37,419 |
| December 22, 2025 | 6,890 | 6,800 | 6,800 | 6,890 | 6,760 | 20,499 |
| December 19, 2025 | 6,770 | 6,830 | 6,830 | 6,830 | 6,660 | 15,363 |
| December 18, 2025 | 6,800 | 6,680 | 6,680 | 6,800 | 6,670 | 31,808 |
| December 17, 2025 | 6,810 | 6,850 | 6,850 | 6,880 | 6,750 | 35,656 |
| December 16, 2025 | 7,100 | 6,810 | 6,810 | 7,100 | 6,810 | 77,413 |
| December 15, 2025 | 6,900 | 7,030 | 7,030 | 7,050 | 6,850 | 66,019 |
| December 12, 2025 | 6,860 | 6,910 | 6,910 | 6,950 | 6,820 | 34,496 |
| December 11, 2025 | 6,960 | 6,880 | 6,880 | 6,960 | 6,820 | 28,192 |
| December 10, 2025 | 6,880 | 6,900 | 6,900 | 6,950 | 6,850 | 35,885 |
| December 09, 2025 | 6,840 | 6,870 | 6,870 | 6,900 | 6,830 | 28,475 |
| December 08, 2025 | 6,830 | 6,890 | 6,890 | 6,900 | 6,760 | 33,002 |
| December 05, 2025 | 6,910 | 6,830 | 6,830 | 6,910 | 6,740 | 36,599 |
| December 04, 2025 | 6,930 | 6,820 | 6,820 | 6,930 | 6,820 | 18,991 |
| December 03, 2025 | 6,900 | 6,920 | 6,920 | 6,950 | 6,810 | 20,491 |
| December 02, 2025 | 6,770 | 6,860 | 6,860 | 6,870 | 6,770 | 23,160 |
| December 01, 2025 | 6,770 | 6,840 | 6,840 | 6,910 | 6,770 | 29,818 |
| November 28, 2025 | 6,610 | 6,820 | 6,820 | 6,840 | 6,610 | 40,118 |
| November 27, 2025 | 6,650 | 6,620 | 6,620 | 6,710 | 6,570 | 19,864 |
| November 26, 2025 | 6,440 | 6,630 | 6,630 | 6,690 | 6,440 | 34,539 |
| November 25, 2025 | 6,420 | 6,480 | 6,480 | 6,680 | 6,400 | 29,790 |
| November 24, 2025 | 6,560 | 6,490 | 6,490 | 6,610 | 6,450 | 30,673 |
| November 21, 2025 | 6,640 | 6,550 | 6,550 | 6,660 | 6,520 | 45,326 |
| November 20, 2025 | 6,600 | 6,750 | 6,750 | 6,830 | 6,600 | 34,659 |
| November 19, 2025 | 6,630 | 6,590 | 6,590 | 6,750 | 6,480 | 41,354 |
| November 18, 2025 | 6,710 | 6,620 | 6,620 | 6,820 | 6,580 | 50,559 |
| November 17, 2025 | 7,170 | 6,820 | 6,820 | 7,170 | 6,710 | 50,455 |
| November 14, 2025 | 6,750 | 6,900 | 6,900 | 7,070 | 6,750 | 78,478 |
| November 13, 2025 | 6,960 | 6,940 | 6,940 | 7,090 | 6,870 | 46,344 |
| November 12, 2025 | 6,790 | 6,970 | 6,970 | 7,050 | 6,730 | 94,709 |
| November 11, 2025 | 6,720 | 6,800 | 6,800 | 7,180 | 6,720 | 264,278 |
| November 10, 2025 | 7,000 | 6,710 | 6,710 | 7,260 | 6,660 | 699,836 |
| November 07, 2025 | 6,550 | 6,480 | 6,480 | 6,650 | 6,420 | 62,774 |
| November 06, 2025 | 6,470 | 6,670 | 6,670 | 6,830 | 6,470 | 64,031 |
| November 05, 2025 | 6,610 | 6,460 | 6,460 | 6,680 | 6,310 | 106,575 |
| November 04, 2025 | 6,700 | 6,680 | 6,680 | 6,800 | 6,640 | 37,222 |
| November 03, 2025 | 6,710 | 6,700 | 6,700 | 6,840 | 6,690 | 58,979 |
| October 31, 2025 | 6,630 | 6,740 | 6,740 | 6,890 | 6,630 | 47,837 |
| October 30, 2025 | 6,910 | 6,670 | 6,670 | 6,940 | 6,630 | 131,507 |
| October 29, 2025 | 7,090 | 6,890 | 6,890 | 7,090 | 6,860 | 106,311 |
| October 28, 2025 | 7,160 | 7,090 | 7,090 | 7,160 | 7,020 | 41,874 |
| October 27, 2025 | 7,110 | 7,160 | 7,160 | 7,180 | 7,070 | 58,355 |
| October 24, 2025 | 6,960 | 7,110 | 7,110 | 7,120 | 6,910 | 66,044 |
| October 23, 2025 | 7,080 | 6,950 | 6,950 | 7,170 | 6,930 | 40,853 |
| October 22, 2025 | 6,930 | 7,060 | 7,060 | 7,080 | 6,850 | 50,019 |
| October 21, 2025 | 7,030 | 6,920 | 6,920 | 7,110 | 6,850 | 103,977 |
| October 20, 2025 | 7,070 | 7,050 | 7,050 | 7,150 | 6,920 | 62,251 |