5,810.00
+10(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,760 | 5,810 | 5,810 | 5,880 | 5,700 | 68,368 |
| January 13, 2026 | 5,880 | 5,800 | 5,800 | 5,970 | 5,730 | 114,744 |
| January 12, 2026 | 5,930 | 5,880 | 5,880 | 6,030 | 5,870 | 56,798 |
| January 09, 2026 | 5,810 | 5,920 | 5,920 | 5,970 | 5,810 | 64,366 |
| January 08, 2026 | 5,920 | 5,830 | 5,830 | 5,990 | 5,830 | 85,693 |
| January 07, 2026 | 6,100 | 5,920 | 5,920 | 6,100 | 5,870 | 196,666 |
| January 06, 2026 | 6,210 | 6,070 | 6,070 | 6,210 | 6,070 | 121,607 |
| January 05, 2026 | 6,370 | 6,210 | 6,210 | 6,420 | 6,170 | 175,039 |
| January 02, 2026 | 6,300 | 6,430 | 6,430 | 6,470 | 6,230 | 209,370 |
| December 30, 2025 | 6,050 | 6,140 | 6,140 | 6,140 | 6,020 | 49,929 |
| December 29, 2025 | 6,050 | 6,050 | 6,050 | 6,140 | 6,030 | 72,370 |
| December 26, 2025 | 6,150 | 6,080 | 6,080 | 6,240 | 6,080 | 95,972 |
| December 24, 2025 | 6,200 | 6,150 | 6,150 | 6,260 | 6,110 | 104,840 |
| December 23, 2025 | 6,300 | 6,200 | 6,200 | 6,400 | 6,190 | 114,800 |
| December 22, 2025 | 6,330 | 6,330 | 6,330 | 6,410 | 6,260 | 75,004 |
| December 19, 2025 | 6,230 | 6,290 | 6,290 | 6,340 | 6,190 | 107,470 |
| December 18, 2025 | 6,280 | 6,220 | 6,220 | 6,390 | 6,200 | 129,457 |
| December 17, 2025 | 6,450 | 6,350 | 6,350 | 6,540 | 6,350 | 103,704 |
| December 16, 2025 | 6,570 | 6,450 | 6,450 | 6,640 | 6,380 | 255,497 |
| December 15, 2025 | 6,710 | 6,600 | 6,600 | 6,710 | 6,590 | 133,382 |
| December 12, 2025 | 6,730 | 6,710 | 6,710 | 6,800 | 6,610 | 258,826 |
| December 11, 2025 | 6,710 | 6,720 | 6,720 | 6,850 | 6,670 | 256,165 |
| December 10, 2025 | 6,820 | 6,700 | 6,700 | 6,860 | 6,680 | 216,540 |
| December 09, 2025 | 6,800 | 6,810 | 6,810 | 6,960 | 6,800 | 199,792 |
| December 08, 2025 | 7,060 | 6,850 | 6,850 | 7,070 | 6,850 | 402,239 |
| December 05, 2025 | 7,150 | 7,070 | 7,070 | 7,170 | 7,020 | 202,394 |
| December 04, 2025 | 7,330 | 7,150 | 7,150 | 7,380 | 7,060 | 286,178 |
| December 03, 2025 | 7,180 | 7,310 | 7,310 | 7,430 | 7,120 | 380,315 |
| December 02, 2025 | 7,020 | 7,140 | 7,140 | 7,150 | 6,890 | 299,166 |
| December 01, 2025 | 7,220 | 7,020 | 7,020 | 7,280 | 7,000 | 359,977 |
| November 28, 2025 | 6,910 | 7,220 | 7,220 | 7,280 | 6,910 | 556,073 |
| November 27, 2025 | 6,910 | 6,910 | 6,910 | 6,970 | 6,830 | 260,055 |
| November 26, 2025 | 6,880 | 6,900 | 6,900 | 7,040 | 6,820 | 399,413 |
| November 25, 2025 | 6,850 | 6,840 | 6,840 | 7,000 | 6,750 | 374,017 |
| November 24, 2025 | 7,170 | 6,840 | 6,840 | 7,340 | 6,840 | 804,809 |
| November 21, 2025 | 7,160 | 7,080 | 7,080 | 7,630 | 7,020 | 1.03M |
| November 20, 2025 | 7,190 | 7,270 | 7,270 | 7,370 | 7,110 | 660,162 |
| November 19, 2025 | 7,580 | 7,090 | 7,090 | 7,720 | 7,090 | 1.04M |
| November 18, 2025 | 7,750 | 7,650 | 7,650 | 8,230 | 7,550 | 5.06M |
| November 17, 2025 | 7,610 | 7,630 | 7,630 | 8,050 | 7,530 | 1.39M |
| November 14, 2025 | 7,150 | 7,700 | 7,700 | 8,250 | 7,070 | 7M |
| November 13, 2025 | 7,180 | 7,180 | 7,180 | 7,350 | 7,120 | 358,479 |
| November 12, 2025 | 7,050 | 7,190 | 7,190 | 7,410 | 7,000 | 869,401 |
| November 11, 2025 | 7,160 | 7,000 | 7,000 | 7,200 | 6,960 | 752,841 |
| November 10, 2025 | 6,890 | 7,140 | 7,140 | 7,370 | 6,850 | 689,366 |
| November 07, 2025 | 7,000 | 6,840 | 6,840 | 7,120 | 6,790 | 467,225 |
| November 06, 2025 | 7,030 | 6,940 | 6,940 | 7,240 | 6,900 | 365,336 |
| November 05, 2025 | 7,290 | 7,010 | 7,010 | 7,450 | 6,980 | 1.2M |
| November 04, 2025 | 6,840 | 7,150 | 7,150 | 7,470 | 6,840 | 1.88M |
| November 03, 2025 | 6,580 | 6,770 | 6,770 | 6,840 | 6,540 | 266,930 |
| October 31, 2025 | 6,580 | 6,570 | 6,570 | 6,770 | 6,570 | 149,854 |
| October 30, 2025 | 6,720 | 6,580 | 6,580 | 6,750 | 6,560 | 203,043 |
| October 29, 2025 | 6,970 | 6,700 | 6,700 | 7,060 | 6,680 | 328,480 |
| October 28, 2025 | 6,880 | 6,990 | 6,990 | 7,090 | 6,850 | 358,913 |
| October 27, 2025 | 6,730 | 6,870 | 6,870 | 6,900 | 6,680 | 250,720 |
| October 24, 2025 | 6,830 | 6,720 | 6,720 | 6,900 | 6,680 | 217,047 |
| October 23, 2025 | 6,940 | 6,810 | 6,810 | 6,970 | 6,800 | 188,899 |
| October 22, 2025 | 6,960 | 6,950 | 6,950 | 6,980 | 6,850 | 157,804 |
| October 21, 2025 | 6,800 | 6,960 | 6,960 | 7,000 | 6,770 | 266,215 |
| October 20, 2025 | 6,570 | 6,800 | 6,800 | 6,850 | 6,570 | 199,825 |