6,110.00
+50(+0.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,120 | 6,110 | 6,110 | 6,130 | 6,090 | 9,103 |
| January 13, 2026 | 6,050 | 6,060 | 6,060 | 6,075 | 6,050 | 5,858 |
| January 12, 2026 | 6,000 | 6,025 | 6,025 | 6,050 | 6,000 | 22,220 |
| January 09, 2026 | 5,925 | 5,970 | 5,970 | 5,985 | 5,925 | 23,247 |
| January 08, 2026 | 5,890 | 5,875 | 5,875 | 5,890 | 5,860 | 7,246 |
| January 07, 2026 | 5,890 | 5,895 | 5,895 | 5,905 | 5,885 | 14,849 |
| January 06, 2026 | 5,850 | 5,845 | 5,845 | 5,865 | 5,840 | 14,392 |
| January 05, 2026 | 5,770 | 5,770 | 5,770 | 5,780 | 5,760 | 9,110 |
| January 02, 2026 | 5,710 | 5,740 | 5,740 | 5,740 | 5,710 | 10,806 |
| December 30, 2025 | 5,670 | 5,670 | 5,670 | 5,670 | 5,620 | 5,753 |
| December 29, 2025 | 5,735 | 5,675 | 5,675 | 5,735 | 5,670 | 2,784 |
| December 26, 2025 | 5,770 | 5,700 | 5,700 | 5,770 | 5,665 | 17,219 |
| December 24, 2025 | 5,870 | 5,745 | 5,745 | 5,870 | 5,740 | 27,571 |
| December 23, 2025 | 5,750 | 5,765 | 5,765 | 5,765 | 5,745 | 5,794 |
| December 22, 2025 | 5,760 | 5,775 | 5,775 | 5,775 | 5,750 | 8,082 |
| December 19, 2025 | 5,750 | 5,755 | 5,755 | 5,780 | 5,740 | 2,755 |
| December 18, 2025 | 5,720 | 5,690 | 5,690 | 5,720 | 5,655 | 4,697 |
| December 17, 2025 | 5,700 | 5,750 | 5,750 | 5,755 | 5,700 | 5,071 |
| December 16, 2025 | 5,775 | 5,845 | 5,845 | 5,855 | 5,775 | 9,856 |
| December 15, 2025 | 5,755 | 5,780 | 5,780 | 5,805 | 5,755 | 14,494 |
| December 12, 2025 | 5,745 | 5,765 | 5,765 | 5,765 | 5,740 | 4,892 |
| December 11, 2025 | 5,715 | 5,735 | 5,735 | 5,735 | 5,685 | 11,717 |
| December 10, 2025 | 5,690 | 5,720 | 5,720 | 5,730 | 5,690 | 10,130 |
| December 09, 2025 | 5,695 | 5,660 | 5,660 | 5,695 | 5,610 | 88,967 |
| December 08, 2025 | 5,660 | 5,725 | 5,725 | 5,900 | 5,645 | 81,546 |
| December 05, 2025 | 5,905 | 5,900 | 5,900 | 5,930 | 5,900 | 13,936 |
| December 04, 2025 | 5,860 | 5,870 | 5,870 | 5,890 | 5,850 | 5,363 |
| December 03, 2025 | 5,805 | 5,830 | 5,830 | 5,830 | 5,805 | 9,356 |
| December 02, 2025 | 5,740 | 5,730 | 5,730 | 5,755 | 5,715 | 4,561 |
| December 01, 2025 | 5,780 | 5,790 | 5,790 | 5,795 | 5,745 | 13,861 |
| November 28, 2025 | 5,720 | 5,720 | 5,720 | 5,720 | 5,695 | 2,293 |
| November 27, 2025 | 5,740 | 5,720 | 5,720 | 5,750 | 5,710 | 3,558 |
| November 26, 2025 | 5,645 | 5,630 | 5,630 | 5,650 | 5,590 | 4,505 |
| November 25, 2025 | 5,625 | 5,620 | 5,620 | 5,640 | 5,615 | 1,750 |
| November 24, 2025 | 5,610 | 5,610 | 5,610 | 5,615 | 5,585 | 6,604 |
| November 21, 2025 | 5,590 | 5,595 | 5,595 | 5,595 | 5,565 | 5,344 |
| November 20, 2025 | 5,695 | 5,690 | 5,690 | 5,730 | 5,675 | 4,024 |
| November 19, 2025 | 5,655 | 5,680 | 5,680 | 5,685 | 5,655 | 2,254 |
| November 18, 2025 | 5,635 | 5,665 | 5,665 | 5,670 | 5,635 | 12,900 |
| November 17, 2025 | 5,650 | 5,680 | 5,680 | 5,680 | 5,650 | 10,132 |
| November 14, 2025 | 5,655 | 5,630 | 5,630 | 5,685 | 5,620 | 11,463 |
| November 13, 2025 | 5,735 | 5,725 | 5,725 | 5,755 | 5,715 | 16,497 |
| November 12, 2025 | 5,730 | 5,775 | 5,775 | 6,195 | 5,730 | 10,237 |
| November 11, 2025 | 5,605 | 5,645 | 5,645 | 5,675 | 5,605 | 10,657 |
| November 10, 2025 | 5,555 | 5,560 | 5,560 | 5,585 | 5,555 | 5,682 |
| November 07, 2025 | 5,475 | 5,515 | 5,515 | 5,515 | 5,460 | 8,647 |
| November 06, 2025 | 5,455 | 5,485 | 5,485 | 5,485 | 5,455 | 5,730 |
| November 05, 2025 | 5,310 | 5,375 | 5,375 | 5,450 | 5,030 | 5,473 |
| November 04, 2025 | 5,335 | 5,395 | 5,395 | 5,400 | 5,335 | 10,373 |
| November 03, 2025 | 5,300 | 5,310 | 5,310 | 5,310 | 5,285 | 10,459 |
| October 31, 2025 | 5,320 | 5,260 | 5,260 | 5,320 | 5,260 | 6,019 |
| October 30, 2025 | 5,280 | 5,280 | 5,280 | 5,290 | 5,265 | 4,234 |
| October 29, 2025 | 5,310 | 5,315 | 5,270 | 5,335 | 5,310 | 4,538 |
| October 28, 2025 | 5,250 | 5,265 | 5,220.42 | 5,280 | 5,245 | 10,915 |
| October 27, 2025 | 5,220 | 5,170 | 5,126.23 | 5,220 | 5,162 | 5,856 |
| October 24, 2025 | 5,220 | 5,195 | 5,195 | 5,220 | 5,175 | 3,598 |
| October 23, 2025 | 5,080 | 5,155 | 5,155 | 5,165 | 5,080 | 11,234 |
| October 22, 2025 | 5,080 | 5,070 | 5,070 | 5,080 | 5,035 | 5,107 |
| October 21, 2025 | 5,095 | 5,140 | 5,140 | 5,140 | 5,095 | 10,786 |
| October 20, 2025 | 5,050 | 5,070 | 5,070 | 5,080 | 5,050 | 4,429 |