5,715.00
+55(+0.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,710 | 5,715 | 5,715 | 5,735 | 5,635 | 504,947 |
| January 13, 2026 | 5,730 | 5,660 | 5,660 | 5,765 | 5,635 | 657,365 |
| January 12, 2026 | 5,645 | 5,750 | 5,750 | 5,800 | 5,610 | 655,196 |
| January 09, 2026 | 5,725 | 5,650 | 5,650 | 5,725 | 5,635 | 1.05M |
| January 08, 2026 | 5,730 | 5,730 | 5,730 | 5,750 | 5,615 | 725,674 |
| January 07, 2026 | 5,795 | 5,715 | 5,715 | 5,800 | 5,555 | 2.67M |
| January 06, 2026 | 5,965 | 5,800 | 5,800 | 5,965 | 5,785 | 933,634 |
| January 05, 2026 | 6,340 | 5,940 | 5,940 | 6,370 | 5,880 | 1.24M |
| January 02, 2026 | 6,215 | 6,270 | 6,270 | 6,270 | 6,100 | 1.02M |
| December 30, 2025 | 5,900 | 6,065 | 6,065 | 6,105 | 5,865 | 508,677 |
| December 29, 2025 | 5,810 | 5,900 | 5,900 | 5,900 | 5,740 | 217,057 |
| December 26, 2025 | 5,960 | 5,835 | 5,835 | 5,960 | 5,795 | 302,965 |
| December 24, 2025 | 5,970 | 5,960 | 5,960 | 5,975 | 5,915 | 395,710 |
| December 23, 2025 | 5,850 | 5,970 | 5,970 | 6,022 | 5,820 | 771,732 |
| December 22, 2025 | 5,820 | 5,800 | 5,800 | 5,820 | 5,720 | 203,407 |
| December 19, 2025 | 5,680 | 5,765 | 5,765 | 5,860 | 5,670 | 588,900 |
| December 18, 2025 | 5,695 | 5,665 | 5,665 | 5,710 | 5,595 | 307,720 |
| December 17, 2025 | 5,650 | 5,720 | 5,720 | 5,725 | 5,570 | 319,994 |
| December 16, 2025 | 5,610 | 5,600 | 5,600 | 5,640 | 5,520 | 439,091 |
| December 15, 2025 | 5,420 | 5,585 | 5,585 | 5,675 | 5,405 | 452,283 |
| December 12, 2025 | 5,450 | 5,490 | 5,490 | 5,505 | 5,435 | 183,772 |
| December 11, 2025 | 5,460 | 5,440 | 5,440 | 5,485 | 5,395 | 151,068 |
| December 10, 2025 | 5,405 | 5,455 | 5,455 | 5,500 | 5,355 | 272,911 |
| December 09, 2025 | 5,410 | 5,400 | 5,400 | 5,445 | 5,365 | 203,887 |
| December 08, 2025 | 5,430 | 5,395 | 5,395 | 5,430 | 5,360 | 223,113 |
| December 05, 2025 | 5,465 | 5,435 | 5,435 | 5,465 | 5,395 | 168,872 |
| December 04, 2025 | 5,520 | 5,450 | 5,450 | 5,545 | 5,425 | 195,093 |
| December 03, 2025 | 5,595 | 5,520 | 5,520 | 5,595 | 5,510 | 195,878 |
| December 02, 2025 | 5,605 | 5,595 | 5,595 | 5,645 | 5,555 | 209,789 |
| December 01, 2025 | 5,650 | 5,575 | 5,575 | 5,680 | 5,545 | 276,437 |
| November 28, 2025 | 5,480 | 5,635 | 5,635 | 5,635 | 5,480 | 481,264 |
| November 27, 2025 | 5,380 | 5,480 | 5,480 | 5,490 | 5,380 | 268,735 |
| November 26, 2025 | 5,335 | 5,365 | 5,365 | 5,380 | 5,300 | 228,775 |
| November 25, 2025 | 5,410 | 5,290 | 5,290 | 5,440 | 5,265 | 333,775 |
| November 24, 2025 | 5,510 | 5,410 | 5,410 | 5,510 | 5,380 | 165,762 |
| November 21, 2025 | 5,425 | 5,455 | 5,455 | 5,480 | 5,400 | 205,291 |
| November 20, 2025 | 5,440 | 5,575 | 5,575 | 5,590 | 5,435 | 263,099 |
| November 19, 2025 | 5,495 | 5,440 | 5,440 | 5,540 | 5,380 | 357,647 |
| November 18, 2025 | 5,660 | 5,485 | 5,485 | 5,690 | 5,485 | 495,926 |
| November 17, 2025 | 5,680 | 5,660 | 5,660 | 5,680 | 5,620 | 244,881 |
| November 14, 2025 | 5,700 | 5,675 | 5,675 | 5,780 | 5,640 | 350,314 |
| November 13, 2025 | 5,675 | 5,735 | 5,735 | 5,735 | 5,610 | 374,225 |
| November 12, 2025 | 5,585 | 5,640 | 5,640 | 5,670 | 5,585 | 291,193 |
| November 11, 2025 | 5,800 | 5,575 | 5,575 | 5,810 | 5,545 | 609,185 |
| November 10, 2025 | 5,830 | 5,770 | 5,770 | 5,830 | 5,685 | 443,917 |
| November 07, 2025 | 5,965 | 5,740 | 5,740 | 5,965 | 5,685 | 2.13M |
| November 06, 2025 | 6,270 | 5,990 | 5,990 | 6,270 | 5,985 | 765,711 |
| November 05, 2025 | 6,365 | 6,195 | 6,195 | 6,390 | 6,060 | 544,239 |
| November 04, 2025 | 6,480 | 6,440 | 6,440 | 6,495 | 6,360 | 530,446 |
| November 03, 2025 | 6,830 | 6,480 | 6,480 | 6,850 | 6,475 | 1.1M |
| October 31, 2025 | 6,550 | 6,590 | 6,590 | 6,625 | 6,545 | 437,805 |
| October 30, 2025 | 6,555 | 6,545 | 6,545 | 6,630 | 6,505 | 713,502 |
| October 29, 2025 | 6,580 | 6,465 | 6,465 | 6,630 | 6,435 | 498,326 |
| October 28, 2025 | 6,540 | 6,560 | 6,560 | 6,635 | 6,495 | 484,511 |
| October 27, 2025 | 6,395 | 6,545 | 6,545 | 6,610 | 6,340 | 893,470 |
| October 24, 2025 | 6,395 | 6,405 | 6,405 | 6,490 | 6,315 | 411,236 |
| October 23, 2025 | 6,295 | 6,315 | 6,315 | 6,410 | 6,255 | 599,775 |
| October 22, 2025 | 6,290 | 6,280 | 6,280 | 6,290 | 6,215 | 248,835 |
| October 21, 2025 | 6,300 | 6,330 | 6,330 | 6,375 | 6,235 | 549,192 |
| October 20, 2025 | 6,180 | 6,270 | 6,270 | 6,280 | 6,140 | 394,587 |