5,715.00
+65(+1.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,730 | 5,715 | 5,715 | 5,750 | 5,700 | 51,816 |
| January 13, 2026 | 5,690 | 5,650 | 5,650 | 5,695 | 5,630 | 71,960 |
| January 12, 2026 | 5,685 | 5,665 | 5,665 | 5,690 | 5,650 | 46,464 |
| January 09, 2026 | 5,730 | 5,685 | 5,685 | 5,740 | 5,615 | 43,084 |
| January 08, 2026 | 5,550 | 5,560 | 5,560 | 5,650 | 5,530 | 69,077 |
| January 07, 2026 | 5,600 | 5,610 | 5,610 | 5,615 | 5,580 | 63,275 |
| January 06, 2026 | 5,720 | 5,695 | 5,695 | 5,745 | 5,670 | 102,137 |
| January 05, 2026 | 5,770 | 5,845 | 5,845 | 5,920 | 5,705 | 159,222 |
| January 02, 2026 | 5,650 | 5,635 | 5,635 | 5,660 | 5,615 | 32,453 |
| December 30, 2025 | 5,630 | 5,665 | 5,665 | 5,680 | 5,585 | 16,331 |
| December 29, 2025 | 5,665 | 5,605 | 5,605 | 5,665 | 5,585 | 27,314 |
| December 26, 2025 | 5,635 | 5,615 | 5,614 | 5,750 | 5,540 | 56,419 |
| December 24, 2025 | 5,615 | 5,630 | 5,630 | 5,665 | 5,615 | 22,889 |
| December 23, 2025 | 5,625 | 5,585 | 5,585 | 5,625 | 5,565 | 28,915 |
| December 22, 2025 | 5,565 | 5,605 | 5,605 | 5,605 | 5,565 | 25,258 |
| December 19, 2025 | 5,465 | 5,565 | 5,565 | 5,755 | 5,465 | 74,501 |
| December 18, 2025 | 5,620 | 5,630 | 5,630 | 5,730 | 5,580 | 32,227 |
| December 17, 2025 | 5,575 | 5,615 | 5,615 | 5,825 | 5,555 | 90,801 |
| December 16, 2025 | 5,820 | 5,765 | 5,765 | 5,820 | 5,750 | 25,478 |
| December 15, 2025 | 5,920 | 5,915 | 5,915 | 5,920 | 5,880 | 21,976 |
| December 12, 2025 | 5,975 | 5,990 | 5,990 | 5,990 | 5,930 | 30,136 |
| December 11, 2025 | 6,000 | 5,960 | 5,960 | 6,005 | 5,960 | 14,297 |
| December 10, 2025 | 6,015 | 5,960 | 5,960 | 6,015 | 5,940 | 10,590 |
| December 09, 2025 | 6,045 | 5,990 | 5,990 | 6,045 | 5,985 | 25,541 |
| December 08, 2025 | 6,035 | 6,055 | 6,055 | 6,070 | 6,035 | 17,301 |
| December 05, 2025 | 6,030 | 6,055 | 6,055 | 6,065 | 6,010 | 46,192 |
| December 04, 2025 | 6,035 | 5,990 | 5,990 | 6,035 | 5,970 | 61,679 |
| December 03, 2025 | 5,930 | 5,920 | 5,920 | 5,935 | 5,815 | 17,675 |
| December 02, 2025 | 5,970 | 5,940 | 5,940 | 6,000 | 5,595 | 48,172 |
| December 01, 2025 | 5,980 | 5,940 | 5,940 | 5,980 | 5,907 | 25,017 |
| November 28, 2025 | 5,810 | 5,835 | 5,835 | 5,840 | 5,780 | 19,457 |
| November 27, 2025 | 5,785 | 5,780 | 5,780 | 5,810 | 5,780 | 14,761 |
| November 26, 2025 | 5,765 | 5,780 | 5,780 | 5,810 | 5,765 | 8,802 |
| November 25, 2025 | 5,770 | 5,765 | 5,765 | 5,805 | 5,755 | 6,320 |
| November 24, 2025 | 5,815 | 5,755 | 5,755 | 5,815 | 5,720 | 16,754 |
| November 21, 2025 | 5,505 | 5,700 | 5,700 | 5,780 | 5,505 | 51,104 |
| November 20, 2025 | 5,785 | 5,830 | 5,830 | 5,855 | 5,785 | 11,693 |
| November 19, 2025 | 5,870 | 5,850 | 5,850 | 5,910 | 5,555 | 62,925 |
| November 18, 2025 | 5,845 | 5,780 | 5,780 | 5,845 | 5,765 | 15,645 |
| November 17, 2025 | 5,890 | 5,870 | 5,870 | 5,900 | 5,815 | 32,477 |
| November 14, 2025 | 5,885 | 5,860 | 5,860 | 5,890 | 5,845 | 52,179 |
| November 13, 2025 | 5,880 | 5,860 | 5,860 | 5,880 | 5,825 | 38,809 |
| November 12, 2025 | 5,885 | 5,925 | 5,925 | 5,955 | 5,885 | 77,426 |
| November 11, 2025 | 5,810 | 5,815 | 5,815 | 5,830 | 5,780 | 29,648 |
| November 10, 2025 | 5,690 | 5,785 | 5,785 | 5,800 | 5,685 | 59,623 |
| November 07, 2025 | 5,610 | 5,645 | 5,645 | 5,645 | 5,580 | 37,020 |
| November 06, 2025 | 5,555 | 5,560 | 5,560 | 5,570 | 5,510 | 23,938 |
| November 05, 2025 | 5,650 | 5,600 | 5,600 | 5,650 | 5,500 | 22,755 |
| November 04, 2025 | 5,650 | 5,640 | 5,640 | 5,665 | 5,610 | 36,519 |
| November 03, 2025 | 5,655 | 5,650 | 5,650 | 5,670 | 5,635 | 49,531 |
| October 31, 2025 | 5,615 | 5,590 | 5,590 | 5,615 | 5,565 | 37,493 |
| October 30, 2025 | 5,610 | 5,595 | 5,595 | 5,620 | 5,580 | 30,251 |
| October 29, 2025 | 5,625 | 5,595 | 5,595 | 5,625 | 5,575 | 35,938 |
| October 28, 2025 | 5,655 | 5,685 | 5,685 | 5,695 | 5,655 | 25,640 |
| October 27, 2025 | 5,740 | 5,735 | 5,735 | 5,760 | 5,695 | 34,893 |
| October 24, 2025 | 5,750 | 5,735 | 5,735 | 5,780 | 5,690 | 181,808 |
| October 23, 2025 | 5,650 | 5,650 | 5,650 | 5,670 | 5,615 | 58,381 |
| October 22, 2025 | 5,545 | 5,615 | 5,615 | 5,615 | 5,530 | 137,116 |
| October 21, 2025 | 5,545 | 5,585 | 5,585 | 5,585 | 5,540 | 41,012 |
| October 20, 2025 | 5,505 | 5,480 | 5,480 | 5,520 | 5,475 | 121,827 |