5,580.00
-550(-8.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 6,130 | 5,580 | 5,580 | 6,130 | 5,480 | 592,795 |
| January 20, 2026 | 6,110 | 6,130 | 6,130 | 6,240 | 5,990 | 223,054 |
| January 19, 2026 | 6,400 | 6,120 | 6,120 | 6,400 | 6,020 | 334,183 |
| January 16, 2026 | 6,420 | 6,340 | 6,340 | 6,500 | 6,150 | 360,702 |
| January 15, 2026 | 6,650 | 6,530 | 6,530 | 6,650 | 6,350 | 138,606 |
| January 14, 2026 | 6,520 | 6,550 | 6,550 | 6,650 | 6,390 | 194,565 |
| January 13, 2026 | 6,720 | 6,520 | 6,520 | 6,910 | 6,500 | 254,229 |
| January 12, 2026 | 6,880 | 6,680 | 6,680 | 6,920 | 6,640 | 306,164 |
| January 09, 2026 | 7,070 | 6,880 | 6,880 | 7,100 | 6,620 | 402,966 |
| January 08, 2026 | 6,830 | 7,040 | 7,040 | 7,070 | 6,710 | 538,037 |
| January 07, 2026 | 6,470 | 6,800 | 6,800 | 6,800 | 6,310 | 326,241 |
| January 06, 2026 | 6,980 | 6,460 | 6,460 | 7,080 | 6,350 | 611,669 |
| January 05, 2026 | 6,680 | 6,910 | 6,910 | 6,960 | 6,480 | 363,871 |
| January 02, 2026 | 6,700 | 6,680 | 6,680 | 7,060 | 6,550 | 405,652 |
| December 30, 2025 | 6,600 | 6,680 | 6,680 | 6,730 | 6,450 | 240,264 |
| December 29, 2025 | 6,600 | 6,600 | 6,600 | 6,690 | 6,230 | 170,535 |
| December 26, 2025 | 6,360 | 6,480 | 6,480 | 6,550 | 6,210 | 297,786 |
| December 24, 2025 | 6,500 | 6,410 | 6,410 | 6,600 | 6,330 | 164,171 |
| December 23, 2025 | 6,680 | 6,540 | 6,540 | 6,770 | 6,430 | 181,850 |
| December 22, 2025 | 6,670 | 6,600 | 6,600 | 6,880 | 6,420 | 340,998 |
| December 19, 2025 | 6,140 | 6,590 | 6,590 | 6,730 | 6,090 | 402,309 |
| December 18, 2025 | 6,190 | 6,040 | 6,040 | 6,340 | 6,040 | 231,055 |
| December 17, 2025 | 6,330 | 6,280 | 6,280 | 6,450 | 6,200 | 223,296 |
| December 16, 2025 | 6,530 | 6,360 | 6,360 | 6,550 | 6,300 | 318,004 |
| December 15, 2025 | 6,720 | 6,530 | 6,530 | 6,740 | 6,330 | 446,566 |
| December 12, 2025 | 7,420 | 6,890 | 6,890 | 7,420 | 6,760 | 646,492 |
| December 11, 2025 | 6,900 | 7,180 | 7,180 | 7,370 | 6,890 | 724,433 |
| December 10, 2025 | 6,960 | 6,880 | 6,880 | 7,140 | 6,800 | 497,404 |
| December 09, 2025 | 6,880 | 6,940 | 6,940 | 7,120 | 6,790 | 365,447 |
| December 08, 2025 | 6,860 | 6,880 | 6,880 | 7,220 | 6,670 | 499,625 |
| December 05, 2025 | 7,050 | 6,920 | 6,920 | 7,050 | 6,720 | 314,962 |
| December 04, 2025 | 6,940 | 6,980 | 6,980 | 7,120 | 6,690 | 472,866 |
| December 03, 2025 | 7,240 | 6,960 | 6,960 | 7,340 | 6,820 | 486,066 |
| December 02, 2025 | 6,590 | 7,100 | 7,100 | 7,150 | 6,530 | 611,259 |
| December 01, 2025 | 6,880 | 6,690 | 6,690 | 7,085 | 6,480 | 560,022 |
| November 28, 2025 | 6,750 | 6,860 | 6,860 | 7,100 | 6,620 | 631,910 |
| November 27, 2025 | 7,030 | 6,660 | 6,660 | 7,530 | 6,610 | 952,944 |
| November 26, 2025 | 6,700 | 7,030 | 7,030 | 7,090 | 6,700 | 511,370 |
| November 25, 2025 | 6,850 | 6,740 | 6,740 | 7,240 | 6,720 | 751,360 |
| November 24, 2025 | 8,150 | 6,740 | 6,740 | 8,210 | 6,720 | 1.38M |
| November 21, 2025 | 7,320 | 8,050 | 8,050 | 8,300 | 7,150 | 2.27M |
| November 20, 2025 | 7,770 | 7,510 | 7,510 | 8,040 | 7,420 | 1.44M |
| November 19, 2025 | 7,130 | 7,860 | 7,860 | 8,650 | 6,560 | 8.33M |
| November 18, 2025 | 7,000 | 7,010 | 7,010 | 7,210 | 6,940 | 399,250 |
| November 17, 2025 | 6,800 | 7,060 | 7,060 | 7,110 | 6,800 | 326,737 |
| November 14, 2025 | 6,660 | 7,050 | 7,050 | 7,050 | 6,600 | 569,414 |
| November 13, 2025 | 7,130 | 6,800 | 6,800 | 7,690 | 6,730 | 4.74M |
| November 12, 2025 | 6,950 | 6,750 | 6,750 | 7,330 | 6,250 | 7.41M |
| November 11, 2025 | 7,290 | 6,620 | 6,620 | 7,880 | 6,140 | 8.69M |
| November 10, 2025 | 4,900 | 6,110 | 6,110 | 6,110 | 4,845 | 1.88M |
| November 07, 2025 | 4,985 | 4,700 | 4,700 | 4,985 | 4,670 | 259,835 |
| November 06, 2025 | 5,180 | 4,985 | 4,985 | 5,180 | 4,910 | 354,701 |
| November 05, 2025 | 5,050 | 5,150 | 5,150 | 5,280 | 4,700 | 844,316 |
| November 04, 2025 | 4,650 | 5,020 | 5,020 | 5,100 | 4,540 | 978,647 |
| November 03, 2025 | 4,335 | 4,650 | 4,650 | 4,750 | 4,200 | 491,076 |
| October 31, 2025 | 4,160 | 4,340 | 4,340 | 4,350 | 4,160 | 180,798 |
| October 30, 2025 | 4,520 | 4,145 | 4,145 | 4,520 | 4,130 | 357,540 |
| October 29, 2025 | 4,335 | 4,525 | 4,525 | 4,645 | 4,320 | 569,542 |
| October 28, 2025 | 4,220 | 4,270 | 4,270 | 4,320 | 4,120 | 117,675 |
| October 27, 2025 | 4,025 | 4,220 | 4,220 | 4,235 | 4,025 | 229,199 |