5,790.00
+140(+2.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,700 | 5,790 | 5,790 | 5,790 | 5,610 | 94,595 |
| January 13, 2026 | 5,610 | 5,650 | 5,650 | 5,700 | 5,610 | 60,471 |
| January 12, 2026 | 5,560 | 5,650 | 5,650 | 5,670 | 5,530 | 42,574 |
| January 09, 2026 | 5,510 | 5,560 | 5,560 | 5,590 | 5,470 | 29,160 |
| January 08, 2026 | 5,620 | 5,510 | 5,510 | 5,620 | 5,480 | 61,109 |
| January 07, 2026 | 5,690 | 5,620 | 5,620 | 5,700 | 5,580 | 45,166 |
| January 06, 2026 | 5,600 | 5,690 | 5,690 | 5,700 | 5,550 | 65,742 |
| January 05, 2026 | 5,660 | 5,600 | 5,600 | 5,720 | 5,570 | 70,750 |
| January 02, 2026 | 5,740 | 5,660 | 5,660 | 5,740 | 5,610 | 90,833 |
| December 30, 2025 | 5,740 | 5,740 | 5,740 | 5,820 | 5,720 | 29,434 |
| December 29, 2025 | 5,840 | 5,740 | 5,740 | 5,840 | 5,700 | 55,156 |
| December 26, 2025 | 5,770 | 5,740 | 5,740 | 5,790 | 5,700 | 70,097 |
| December 24, 2025 | 5,780 | 5,770 | 5,770 | 5,800 | 5,700 | 36,546 |
| December 23, 2025 | 5,810 | 5,780 | 5,780 | 5,870 | 5,740 | 55,395 |
| December 22, 2025 | 5,940 | 5,820 | 5,820 | 5,940 | 5,800 | 88,031 |
| December 19, 2025 | 5,850 | 5,880 | 5,880 | 5,900 | 5,800 | 39,598 |
| December 18, 2025 | 5,870 | 5,850 | 5,850 | 5,870 | 5,800 | 55,301 |
| December 17, 2025 | 5,870 | 5,890 | 5,890 | 5,930 | 5,820 | 43,866 |
| December 16, 2025 | 5,930 | 5,890 | 5,890 | 5,950 | 5,850 | 68,825 |
| December 15, 2025 | 5,880 | 5,930 | 5,930 | 5,950 | 5,790 | 55,552 |
| December 12, 2025 | 5,880 | 5,880 | 5,880 | 5,890 | 5,790 | 27,575 |
| December 11, 2025 | 5,860 | 5,880 | 5,880 | 5,900 | 5,830 | 31,702 |
| December 10, 2025 | 5,800 | 5,860 | 5,860 | 5,910 | 5,760 | 33,433 |
| December 09, 2025 | 5,750 | 5,800 | 5,800 | 5,930 | 5,750 | 39,940 |
| December 08, 2025 | 5,900 | 5,790 | 5,790 | 5,950 | 5,790 | 60,610 |
| December 05, 2025 | 5,880 | 5,900 | 5,900 | 5,960 | 5,850 | 59,942 |
| December 04, 2025 | 5,900 | 5,910 | 5,910 | 5,980 | 5,860 | 76,352 |
| December 03, 2025 | 5,910 | 5,890 | 5,890 | 5,920 | 5,820 | 47,727 |
| December 02, 2025 | 5,770 | 5,870 | 5,870 | 5,900 | 5,750 | 64,237 |
| December 01, 2025 | 5,800 | 5,750 | 5,750 | 5,840 | 5,720 | 42,519 |
| November 28, 2025 | 5,760 | 5,760 | 5,760 | 5,800 | 5,700 | 25,622 |
| November 27, 2025 | 5,770 | 5,730 | 5,730 | 5,850 | 5,730 | 25,128 |
| November 26, 2025 | 5,730 | 5,820 | 5,820 | 5,820 | 5,730 | 45,838 |
| November 25, 2025 | 5,810 | 5,780 | 5,780 | 5,900 | 5,720 | 76,859 |
| November 24, 2025 | 5,600 | 5,770 | 5,770 | 5,770 | 5,590 | 56,390 |
| November 21, 2025 | 5,650 | 5,630 | 5,630 | 5,650 | 5,500 | 43,216 |
| November 20, 2025 | 5,560 | 5,690 | 5,690 | 5,730 | 5,560 | 50,428 |
| November 19, 2025 | 5,540 | 5,560 | 5,560 | 5,600 | 5,490 | 76,125 |
| November 18, 2025 | 5,740 | 5,560 | 5,560 | 5,740 | 5,550 | 62,238 |
| November 17, 2025 | 5,700 | 5,720 | 5,720 | 5,730 | 5,560 | 65,537 |
| November 14, 2025 | 5,660 | 5,680 | 5,680 | 5,710 | 5,600 | 55,270 |
| November 13, 2025 | 5,640 | 5,670 | 5,670 | 5,730 | 5,630 | 93,491 |
| November 12, 2025 | 5,580 | 5,630 | 5,630 | 5,720 | 5,580 | 85,487 |
| November 11, 2025 | 5,620 | 5,580 | 5,580 | 5,730 | 5,550 | 65,204 |
| November 10, 2025 | 5,390 | 5,650 | 5,650 | 5,700 | 5,390 | 90,532 |
| November 07, 2025 | 5,520 | 5,420 | 5,420 | 5,540 | 5,380 | 87,433 |
| November 06, 2025 | 5,460 | 5,530 | 5,530 | 5,550 | 5,420 | 64,999 |
| November 05, 2025 | 5,540 | 5,480 | 5,480 | 5,540 | 5,370 | 103,994 |
| November 04, 2025 | 5,510 | 5,550 | 5,550 | 5,600 | 5,470 | 96,266 |
| November 03, 2025 | 5,670 | 5,510 | 5,510 | 5,670 | 5,500 | 105,871 |
| October 31, 2025 | 5,630 | 5,650 | 5,650 | 5,800 | 5,550 | 111,292 |
| October 30, 2025 | 5,650 | 5,670 | 5,670 | 5,750 | 5,610 | 84,537 |
| October 29, 2025 | 5,580 | 5,680 | 5,680 | 5,810 | 5,570 | 163,804 |
| October 28, 2025 | 5,650 | 5,540 | 5,540 | 5,660 | 5,500 | 107,051 |
| October 27, 2025 | 5,620 | 5,600 | 5,600 | 5,650 | 5,580 | 74,106 |
| October 24, 2025 | 5,680 | 5,620 | 5,620 | 5,680 | 5,600 | 46,654 |
| October 23, 2025 | 5,630 | 5,630 | 5,630 | 5,710 | 5,560 | 48,539 |
| October 22, 2025 | 5,610 | 5,630 | 5,630 | 5,640 | 5,500 | 51,926 |
| October 21, 2025 | 5,640 | 5,600 | 5,600 | 5,710 | 5,560 | 106,407 |
| October 20, 2025 | 5,700 | 5,670 | 5,670 | 5,720 | 5,580 | 64,109 |