6,575.00
+50(+0.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,615 | 6,575 | 6,575 | 6,635 | 6,505 | 238,775 |
| January 13, 2026 | 6,405 | 6,525 | 6,525 | 6,595 | 6,400 | 156,406 |
| January 12, 2026 | 6,445 | 6,350 | 6,350 | 6,540 | 6,280 | 81,708 |
| January 09, 2026 | 6,125 | 6,155 | 6,155 | 6,235 | 6,105 | 53,775 |
| January 08, 2026 | 6,215 | 6,105 | 6,105 | 6,240 | 6,060 | 95,046 |
| January 07, 2026 | 5,885 | 6,130 | 6,130 | 6,130 | 5,855 | 224,190 |
| January 06, 2026 | 5,855 | 5,900 | 5,900 | 5,935 | 5,820 | 111,066 |
| January 05, 2026 | 5,855 | 5,805 | 5,805 | 5,855 | 5,770 | 42,046 |
| January 02, 2026 | 5,885 | 5,855 | 5,855 | 5,920 | 5,825 | 24,401 |
| December 30, 2025 | 5,910 | 5,885 | 5,885 | 5,910 | 5,855 | 13,893 |
| December 29, 2025 | 5,865 | 5,900 | 5,900 | 5,905 | 5,800 | 130,846 |
| December 26, 2025 | 5,980 | 5,885 | 5,885 | 5,980 | 5,850 | 139,210 |
| December 24, 2025 | 5,910 | 5,950 | 5,950 | 5,950 | 5,885 | 185,927 |
| December 23, 2025 | 5,950 | 5,895 | 5,895 | 5,950 | 5,870 | 21,922 |
| December 22, 2025 | 5,955 | 5,925 | 5,925 | 5,955 | 5,890 | 37,260 |
| December 19, 2025 | 5,930 | 5,880 | 5,880 | 5,930 | 5,840 | 18,115 |
| December 18, 2025 | 5,895 | 5,865 | 5,865 | 5,910 | 5,825 | 38,195 |
| December 17, 2025 | 5,905 | 5,920 | 5,920 | 5,950 | 5,895 | 27,897 |
| December 16, 2025 | 5,960 | 5,905 | 5,905 | 6,015 | 5,885 | 34,024 |
| December 15, 2025 | 5,960 | 5,950 | 5,950 | 6,030 | 5,915 | 74,308 |
| December 12, 2025 | 5,960 | 5,955 | 5,955 | 5,975 | 5,930 | 66,182 |
| December 11, 2025 | 5,935 | 5,900 | 5,900 | 5,935 | 5,860 | 19,678 |
| December 10, 2025 | 5,980 | 5,875 | 5,875 | 5,980 | 5,875 | 39,911 |
| December 09, 2025 | 5,950 | 5,965 | 5,965 | 5,970 | 5,925 | 27,661 |
| December 08, 2025 | 5,995 | 5,950 | 5,950 | 5,995 | 5,875 | 60,982 |
| December 05, 2025 | 5,920 | 5,960 | 5,960 | 5,970 | 5,900 | 60,962 |
| December 04, 2025 | 5,915 | 5,925 | 5,925 | 6,035 | 5,915 | 102,198 |
| December 03, 2025 | 5,895 | 5,890 | 5,890 | 5,900 | 5,835 | 77,565 |
| December 02, 2025 | 5,735 | 5,835 | 5,835 | 5,835 | 5,730 | 124,682 |
| December 01, 2025 | 5,690 | 5,685 | 5,685 | 5,740 | 5,660 | 45,800 |
| November 28, 2025 | 5,620 | 5,635 | 5,635 | 5,665 | 5,535 | 124,316 |
| November 27, 2025 | 5,600 | 5,610 | 5,610 | 5,640 | 5,600 | 5,515 |
| November 26, 2025 | 5,540 | 5,600 | 5,600 | 5,600 | 5,540 | 42,379 |
| November 25, 2025 | 5,540 | 5,530 | 5,530 | 5,580 | 5,500 | 20,200 |
| November 24, 2025 | 5,660 | 5,535 | 5,535 | 5,660 | 5,530 | 34,085 |
| November 21, 2025 | 5,625 | 5,620 | 5,620 | 5,640 | 5,590 | 16,339 |
| November 20, 2025 | 5,625 | 5,655 | 5,655 | 5,705 | 5,585 | 15,339 |
| November 19, 2025 | 5,615 | 5,575 | 5,575 | 5,620 | 5,545 | 15,888 |
| November 18, 2025 | 5,645 | 5,565 | 5,565 | 5,655 | 5,550 | 18,239 |
| November 17, 2025 | 5,730 | 5,670 | 5,670 | 5,730 | 5,610 | 12,040 |
| November 14, 2025 | 5,730 | 5,690 | 5,690 | 5,780 | 5,690 | 23,985 |
| November 13, 2025 | 5,795 | 5,790 | 5,790 | 5,832 | 5,780 | 45,825 |
| November 12, 2025 | 5,725 | 5,795 | 5,795 | 5,815 | 5,690 | 109,644 |
| November 11, 2025 | 5,740 | 5,680 | 5,680 | 5,760 | 5,675 | 30,630 |
| November 10, 2025 | 5,625 | 5,735 | 5,735 | 5,735 | 5,615 | 135,536 |
| November 07, 2025 | 5,615 | 5,585 | 5,585 | 5,620 | 5,520 | 27,629 |
| November 06, 2025 | 5,610 | 5,640 | 5,640 | 5,650 | 5,550 | 47,344 |
| November 05, 2025 | 5,660 | 5,560 | 5,560 | 5,720 | 5,495 | 38,395 |
| November 04, 2025 | 5,760 | 5,660 | 5,660 | 5,760 | 5,660 | 48,933 |
| November 03, 2025 | 5,915 | 5,765 | 5,765 | 5,915 | 5,735 | 124,606 |
| October 31, 2025 | 5,790 | 5,920 | 5,920 | 5,960 | 5,790 | 118,297 |
| October 30, 2025 | 5,850 | 5,775 | 5,775 | 5,910 | 5,770 | 97,526 |
| October 29, 2025 | 5,840 | 5,765 | 5,765 | 5,840 | 5,740 | 53,892 |
| October 28, 2025 | 5,815 | 5,810 | 5,810 | 5,815 | 5,765 | 48,751 |
| October 27, 2025 | 5,785 | 5,810 | 5,810 | 5,860 | 5,770 | 124,626 |
| October 24, 2025 | 5,825 | 5,750 | 5,750 | 5,825 | 5,725 | 106,756 |
| October 23, 2025 | 5,855 | 5,795 | 5,795 | 5,865 | 5,780 | 89,108 |
| October 22, 2025 | 5,735 | 5,850 | 5,850 | 5,860 | 5,700 | 171,357 |
| October 21, 2025 | 5,735 | 5,685 | 5,685 | 5,772 | 5,675 | 63,121 |
| October 20, 2025 | 5,735 | 5,720 | 5,720 | 5,735 | 5,640 | 42,721 |