6,850.00
+100(+1.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,770 | 6,850 | 6,850 | 6,960 | 6,620 | 182,444 |
| January 13, 2026 | 6,850 | 6,750 | 6,750 | 6,900 | 6,520 | 317,925 |
| January 12, 2026 | 6,800 | 6,850 | 6,850 | 7,290 | 6,720 | 622,449 |
| January 09, 2026 | 6,730 | 6,760 | 6,760 | 7,030 | 6,700 | 340,972 |
| January 08, 2026 | 6,800 | 6,760 | 6,760 | 6,850 | 6,260 | 355,596 |
| January 07, 2026 | 6,860 | 6,800 | 6,800 | 6,950 | 6,650 | 242,921 |
| January 06, 2026 | 6,680 | 6,750 | 6,750 | 6,780 | 6,560 | 248,279 |
| January 05, 2026 | 6,210 | 6,680 | 6,680 | 6,750 | 6,150 | 379,186 |
| January 02, 2026 | 6,070 | 6,230 | 6,230 | 6,390 | 6,070 | 122,913 |
| December 30, 2025 | 6,230 | 6,120 | 6,120 | 6,280 | 6,050 | 135,361 |
| December 29, 2025 | 6,110 | 6,230 | 6,230 | 6,360 | 5,940 | 239,638 |
| December 26, 2025 | 6,080 | 6,060 | 6,060 | 6,280 | 5,870 | 259,021 |
| December 24, 2025 | 6,440 | 6,120 | 6,120 | 6,500 | 5,930 | 373,119 |
| December 23, 2025 | 6,480 | 6,580 | 6,580 | 6,890 | 6,380 | 442,235 |
| December 22, 2025 | 5,920 | 6,470 | 6,470 | 6,560 | 5,920 | 616,565 |
| December 19, 2025 | 5,850 | 5,850 | 5,850 | 6,310 | 5,820 | 260,542 |
| December 18, 2025 | 5,690 | 5,710 | 5,710 | 5,730 | 5,550 | 82,622 |
| December 17, 2025 | 5,740 | 5,760 | 5,760 | 5,810 | 5,510 | 166,677 |
| December 16, 2025 | 5,700 | 5,580 | 5,580 | 5,710 | 5,560 | 101,332 |
| December 15, 2025 | 5,820 | 5,700 | 5,700 | 5,820 | 5,580 | 197,188 |
| December 12, 2025 | 5,910 | 5,820 | 5,820 | 6,010 | 5,800 | 100,633 |
| December 11, 2025 | 6,060 | 5,910 | 5,910 | 6,170 | 5,900 | 71,794 |
| December 10, 2025 | 6,220 | 6,010 | 6,010 | 6,380 | 5,980 | 287,761 |
| December 09, 2025 | 6,220 | 6,170 | 6,170 | 6,400 | 6,120 | 225,664 |
| December 08, 2025 | 6,010 | 6,170 | 6,170 | 6,720 | 6,010 | 854,048 |
| December 05, 2025 | 5,930 | 5,970 | 5,970 | 5,980 | 5,600 | 73,194 |
| December 04, 2025 | 5,970 | 5,960 | 5,960 | 6,060 | 5,800 | 89,041 |
| December 03, 2025 | 6,060 | 5,970 | 5,970 | 6,060 | 5,880 | 56,829 |
| December 02, 2025 | 6,030 | 5,960 | 5,960 | 6,060 | 5,920 | 47,728 |
| December 01, 2025 | 5,950 | 6,030 | 6,030 | 6,150 | 5,950 | 91,960 |
| November 28, 2025 | 5,830 | 6,000 | 6,000 | 6,030 | 5,820 | 72,326 |
| November 27, 2025 | 5,980 | 5,810 | 5,810 | 6,030 | 5,780 | 117,562 |
| November 26, 2025 | 5,910 | 5,990 | 5,990 | 6,030 | 5,850 | 84,059 |
| November 25, 2025 | 5,780 | 5,910 | 5,910 | 6,110 | 5,750 | 163,313 |
| November 24, 2025 | 5,740 | 5,800 | 5,800 | 5,940 | 5,610 | 72,716 |
| November 21, 2025 | 5,770 | 5,740 | 5,740 | 5,770 | 5,590 | 126,843 |
| November 20, 2025 | 5,620 | 5,800 | 5,800 | 5,890 | 5,520 | 58,774 |
| November 19, 2025 | 5,620 | 5,500 | 5,500 | 5,640 | 5,450 | 47,869 |
| November 18, 2025 | 5,730 | 5,590 | 5,590 | 5,820 | 5,545 | 103,970 |
| November 17, 2025 | 5,960 | 5,820 | 5,820 | 6,090 | 5,700 | 99,303 |
| November 14, 2025 | 5,900 | 5,960 | 5,960 | 6,140 | 5,850 | 118,313 |
| November 13, 2025 | 5,800 | 5,900 | 5,900 | 6,110 | 5,800 | 196,140 |
| November 12, 2025 | 5,700 | 5,800 | 5,800 | 5,900 | 5,700 | 70,911 |
| November 11, 2025 | 5,650 | 5,720 | 5,720 | 5,860 | 5,650 | 71,667 |
| November 10, 2025 | 5,400 | 5,650 | 5,650 | 5,680 | 5,370 | 71,560 |
| November 07, 2025 | 5,710 | 5,400 | 5,400 | 5,710 | 5,370 | 203,795 |
| November 06, 2025 | 5,700 | 5,710 | 5,710 | 5,860 | 5,650 | 83,209 |
| November 05, 2025 | 5,790 | 5,750 | 5,750 | 5,910 | 5,630 | 117,099 |
| November 04, 2025 | 5,830 | 5,830 | 5,830 | 5,960 | 5,520 | 368,885 |
| November 03, 2025 | 5,810 | 5,830 | 5,830 | 5,890 | 5,750 | 97,443 |
| October 31, 2025 | 5,800 | 5,810 | 5,810 | 5,870 | 5,730 | 66,975 |
| October 30, 2025 | 6,000 | 5,800 | 5,800 | 6,070 | 5,760 | 107,507 |
| October 29, 2025 | 6,230 | 6,000 | 6,000 | 6,280 | 6,000 | 104,247 |
| October 28, 2025 | 6,350 | 6,230 | 6,230 | 6,350 | 6,220 | 90,088 |
| October 27, 2025 | 5,870 | 6,320 | 6,320 | 6,360 | 5,870 | 307,690 |
| October 24, 2025 | 5,950 | 5,870 | 5,870 | 5,970 | 5,850 | 64,289 |
| October 23, 2025 | 5,980 | 5,900 | 5,900 | 6,070 | 5,900 | 75,040 |
| October 22, 2025 | 6,050 | 6,070 | 6,070 | 6,080 | 5,910 | 73,821 |
| October 21, 2025 | 5,770 | 6,050 | 6,050 | 6,060 | 5,770 | 136,988 |
| October 20, 2025 | 5,700 | 5,830 | 5,830 | 5,940 | 5,630 | 221,664 |