6,860.00
+60(+0.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,800 | 6,850 | 6,850 | 6,870 | 6,770 | 147,049 |
| January 13, 2026 | 6,740 | 6,800 | 6,800 | 6,800 | 6,690 | 141,411 |
| January 12, 2026 | 6,790 | 6,730 | 6,730 | 6,790 | 6,640 | 230,678 |
| January 09, 2026 | 6,980 | 6,810 | 6,810 | 6,980 | 6,710 | 293,350 |
| January 08, 2026 | 6,870 | 6,950 | 6,950 | 6,980 | 6,870 | 215,926 |
| January 07, 2026 | 6,930 | 6,860 | 6,860 | 6,990 | 6,860 | 200,501 |
| January 06, 2026 | 6,890 | 6,920 | 6,920 | 6,940 | 6,830 | 188,078 |
| January 05, 2026 | 6,940 | 6,840 | 6,840 | 6,940 | 6,800 | 259,266 |
| January 02, 2026 | 6,950 | 6,940 | 6,940 | 7,010 | 6,870 | 187,692 |
| December 30, 2025 | 6,960 | 6,970 | 6,970 | 6,970 | 6,860 | 79,845 |
| December 29, 2025 | 7,040 | 6,950 | 6,950 | 7,040 | 6,900 | 174,057 |
| December 26, 2025 | 7,170 | 7,150 | 7,150 | 7,210 | 7,120 | 111,147 |
| December 24, 2025 | 7,230 | 7,140 | 7,140 | 7,230 | 7,080 | 110,571 |
| December 23, 2025 | 7,270 | 7,240 | 7,240 | 7,280 | 7,180 | 125,495 |
| December 22, 2025 | 7,230 | 7,270 | 7,270 | 7,270 | 7,200 | 116,299 |
| December 19, 2025 | 7,300 | 7,150 | 7,150 | 7,310 | 7,150 | 246,087 |
| December 18, 2025 | 7,290 | 7,290 | 7,290 | 7,300 | 7,220 | 103,722 |
| December 17, 2025 | 7,310 | 7,380 | 7,380 | 7,380 | 7,250 | 92,640 |
| December 16, 2025 | 7,440 | 7,300 | 7,300 | 7,440 | 7,250 | 168,775 |
| December 15, 2025 | 7,300 | 7,410 | 7,410 | 7,410 | 7,250 | 118,337 |
| December 12, 2025 | 7,450 | 7,400 | 7,400 | 7,450 | 7,230 | 244,227 |
| December 11, 2025 | 7,290 | 7,460 | 7,460 | 7,460 | 7,170 | 2.21M |
| December 10, 2025 | 7,340 | 7,300 | 7,300 | 7,400 | 7,240 | 195,417 |
| December 09, 2025 | 7,350 | 7,360 | 7,360 | 7,400 | 7,300 | 159,730 |
| December 08, 2025 | 7,380 | 7,370 | 7,370 | 7,380 | 7,200 | 160,596 |
| December 05, 2025 | 7,300 | 7,380 | 7,380 | 7,380 | 7,250 | 154,260 |
| December 04, 2025 | 7,330 | 7,320 | 7,320 | 7,430 | 7,250 | 195,872 |
| December 03, 2025 | 7,150 | 7,320 | 7,320 | 7,320 | 7,150 | 262,677 |
| December 02, 2025 | 7,130 | 7,190 | 7,190 | 7,210 | 7,030 | 206,065 |
| December 01, 2025 | 7,020 | 7,090 | 7,090 | 7,240 | 7,020 | 263,500 |
| November 28, 2025 | 6,860 | 6,930 | 6,930 | 6,930 | 6,830 | 154,195 |
| November 27, 2025 | 6,840 | 6,850 | 6,850 | 6,930 | 6,800 | 131,685 |
| November 26, 2025 | 6,780 | 6,840 | 6,840 | 6,850 | 6,760 | 95,785 |
| November 25, 2025 | 6,770 | 6,770 | 6,770 | 6,850 | 6,730 | 145,005 |
| November 24, 2025 | 6,700 | 6,720 | 6,720 | 6,790 | 6,670 | 88,865 |
| November 21, 2025 | 6,700 | 6,670 | 6,670 | 6,730 | 6,610 | 160,329 |
| November 20, 2025 | 6,800 | 6,800 | 6,800 | 6,860 | 6,770 | 163,600 |
| November 19, 2025 | 6,910 | 6,790 | 6,790 | 6,910 | 6,730 | 163,980 |
| November 18, 2025 | 6,950 | 6,930 | 6,930 | 7,050 | 6,880 | 132,883 |
| November 17, 2025 | 7,100 | 7,010 | 7,010 | 7,100 | 6,960 | 105,719 |
| November 14, 2025 | 7,080 | 7,050 | 7,050 | 7,090 | 6,920 | 162,352 |
| November 13, 2025 | 7,050 | 7,140 | 7,140 | 7,180 | 7,050 | 171,855 |
| November 12, 2025 | 6,950 | 7,090 | 7,090 | 7,100 | 6,900 | 202,404 |
| November 11, 2025 | 6,920 | 6,900 | 6,900 | 6,990 | 6,870 | 104,973 |
| November 10, 2025 | 6,870 | 6,890 | 6,890 | 6,910 | 6,820 | 99,804 |
| November 07, 2025 | 6,910 | 6,850 | 6,850 | 6,910 | 6,750 | 149,765 |
| November 06, 2025 | 6,870 | 6,880 | 6,880 | 6,950 | 6,850 | 97,492 |
| November 05, 2025 | 6,970 | 6,850 | 6,850 | 6,970 | 6,710 | 179,728 |
| November 04, 2025 | 6,910 | 6,990 | 6,990 | 7,050 | 6,900 | 195,686 |
| November 03, 2025 | 6,940 | 6,990 | 6,990 | 7,030 | 6,940 | 183,576 |
| October 31, 2025 | 6,900 | 6,920 | 6,920 | 7,020 | 6,900 | 131,987 |
| October 30, 2025 | 7,030 | 6,900 | 6,900 | 7,030 | 6,830 | 116,838 |
| October 29, 2025 | 6,950 | 7,000 | 7,000 | 7,000 | 6,870 | 134,213 |
| October 28, 2025 | 6,870 | 6,900 | 6,900 | 6,930 | 6,820 | 80,829 |
| October 27, 2025 | 6,780 | 6,870 | 6,870 | 6,870 | 6,760 | 120,441 |
| October 24, 2025 | 6,810 | 6,800 | 6,800 | 6,850 | 6,770 | 127,627 |
| October 23, 2025 | 6,760 | 6,770 | 6,770 | 6,860 | 6,720 | 140,639 |
| October 22, 2025 | 6,850 | 6,860 | 6,860 | 6,880 | 6,780 | 148,082 |
| October 21, 2025 | 7,010 | 6,870 | 6,870 | 7,010 | 6,830 | 112,865 |
| October 20, 2025 | 6,930 | 6,940 | 6,940 | 6,970 | 6,820 | 112,210 |