6,860.00
+85(+1.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,790 | 6,860 | 6,860 | 6,975 | 6,770 | 5,685 |
| January 13, 2026 | 6,875 | 6,775 | 6,775 | 6,885 | 6,775 | 4,482 |
| January 12, 2026 | 6,675 | 6,835 | 6,835 | 6,835 | 6,660 | 4,892 |
| January 09, 2026 | 6,550 | 6,655 | 6,655 | 6,655 | 6,520 | 2,966 |
| January 08, 2026 | 6,535 | 6,540 | 6,540 | 6,580 | 6,525 | 334 |
| January 07, 2026 | 6,500 | 6,535 | 6,535 | 6,555 | 6,490 | 4,241 |
| January 06, 2026 | 6,365 | 6,480 | 6,480 | 6,480 | 6,360 | 7,617 |
| January 05, 2026 | 6,230 | 6,335 | 6,335 | 6,337 | 6,190 | 4,517 |
| January 02, 2026 | 6,160 | 6,145 | 6,145 | 6,190 | 6,145 | 1,029 |
| December 30, 2025 | 6,250 | 6,160 | 6,160 | 6,250 | 6,120 | 177 |
| December 29, 2025 | 6,160 | 6,155 | 6,155 | 6,185 | 6,150 | 2,548 |
| December 26, 2025 | 6,045 | 6,155 | 6,153 | 6,155 | 6,045 | 4,243 |
| December 24, 2025 | 5,945 | 6,045 | 6,045 | 6,045 | 5,945 | 3,180 |
| December 23, 2025 | 6,000 | 5,980 | 5,980 | 6,000 | 5,975 | 278 |
| December 22, 2025 | 5,925 | 5,990 | 5,990 | 5,990 | 5,920 | 2,874 |
| December 19, 2025 | 5,865 | 5,940 | 5,940 | 5,945 | 5,865 | 690 |
| December 18, 2025 | 5,865 | 5,875 | 5,875 | 5,910 | 5,865 | 1,257 |
| December 17, 2025 | 5,840 | 5,855 | 5,855 | 5,885 | 5,775 | 9,144 |
| December 16, 2025 | 5,845 | 5,870 | 5,870 | 5,880 | 5,845 | 585 |
| December 15, 2025 | 5,930 | 5,890 | 5,890 | 5,990 | 5,840 | 87 |
| December 12, 2025 | 5,845 | 5,930 | 5,930 | 5,930 | 5,840 | 366 |
| December 11, 2025 | 5,890 | 5,860 | 5,860 | 5,890 | 5,860 | 2,451 |
| December 10, 2025 | 5,845 | 5,850 | 5,850 | 5,870 | 5,845 | 363 |
| December 09, 2025 | 5,890 | 5,870 | 5,870 | 5,890 | 5,855 | 1,634 |
| December 08, 2025 | 5,795 | 5,890 | 5,890 | 5,895 | 5,795 | 5,251 |
| December 05, 2025 | 5,755 | 5,815 | 5,815 | 5,815 | 5,725 | 5,757 |
| December 04, 2025 | 5,780 | 5,720 | 5,720 | 5,780 | 5,715 | 3,217 |
| December 03, 2025 | 5,785 | 5,740 | 5,740 | 5,785 | 5,740 | 173 |
| December 02, 2025 | 5,800 | 5,780 | 5,780 | 5,800 | 5,750 | 1,583 |
| December 01, 2025 | 5,765 | 5,785 | 5,785 | 5,795 | 5,755 | 1,015 |
| November 28, 2025 | 5,695 | 5,760 | 5,760 | 5,760 | 5,680 | 573 |
| November 27, 2025 | 5,675 | 5,695 | 5,695 | 5,740 | 5,675 | 470 |
| November 26, 2025 | 5,665 | 5,665 | 5,665 | 5,720 | 5,665 | 705 |
| November 25, 2025 | 5,600 | 5,640 | 5,640 | 5,687 | 5,600 | 2,844 |
| November 24, 2025 | 5,585 | 5,605 | 5,605 | 5,630 | 5,565 | 1,234 |
| November 21, 2025 | 5,730 | 5,585 | 5,585 | 5,730 | 5,580 | 5,619 |
| November 20, 2025 | 5,830 | 5,790 | 5,790 | 5,850 | 5,790 | 320 |
| November 19, 2025 | 5,825 | 5,820 | 5,820 | 5,870 | 5,820 | 1,701 |
| November 18, 2025 | 5,905 | 5,825 | 5,825 | 5,935 | 5,825 | 1,193 |
| November 17, 2025 | 5,945 | 5,885 | 5,885 | 5,945 | 5,885 | 905 |
| November 14, 2025 | 5,980 | 5,960 | 5,960 | 5,985 | 5,930 | 2,760 |
| November 13, 2025 | 5,895 | 5,985 | 5,985 | 6,000 | 5,895 | 2,994 |
| November 12, 2025 | 5,980 | 5,890 | 5,890 | 5,980 | 5,880 | 1,722 |
| November 11, 2025 | 6,015 | 5,970 | 5,970 | 6,015 | 5,950 | 1,513 |
| November 10, 2025 | 5,970 | 5,975 | 5,975 | 6,010 | 5,965 | 852 |
| November 07, 2025 | 5,955 | 5,955 | 5,955 | 6,000 | 5,945 | 5,464 |
| November 06, 2025 | 5,915 | 5,995 | 5,995 | 6,000 | 5,875 | 3,918 |
| November 05, 2025 | 5,885 | 5,895 | 5,895 | 5,895 | 5,300 | 4,423 |
| November 04, 2025 | 6,015 | 5,855 | 5,855 | 6,015 | 5,855 | 6,732 |
| November 03, 2025 | 5,980 | 5,980 | 5,980 | 6,020 | 5,910 | 3,320 |
| October 31, 2025 | 6,075 | 6,005 | 6,005 | 6,075 | 6,000 | 2,002 |
| October 30, 2025 | 6,100 | 6,090 | 6,090 | 6,150 | 6,020 | 9,580 |
| October 29, 2025 | 6,025 | 6,090 | 6,090 | 6,090 | 5,990 | 4,164 |
| October 28, 2025 | 6,045 | 6,015 | 6,015 | 6,045 | 5,975 | 3,413 |
| October 27, 2025 | 5,875 | 6,000 | 6,000 | 6,020 | 5,875 | 11,569 |
| October 24, 2025 | 5,805 | 5,880 | 5,880 | 5,920 | 5,805 | 4,868 |
| October 23, 2025 | 5,830 | 5,795 | 5,795 | 5,830 | 5,745 | 3,329 |
| October 22, 2025 | 5,825 | 5,805 | 5,805 | 5,870 | 5,800 | 3,518 |
| October 21, 2025 | 5,785 | 5,840 | 5,840 | 5,860 | 5,770 | 926 |
| October 20, 2025 | 5,705 | 5,750 | 5,750 | 5,795 | 5,705 | 3,326 |