5,140.00
+40(+0.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,100 | 5,140 | 5,140 | 5,155 | 5,100 | 3,071 |
| January 13, 2026 | 5,090 | 5,100 | 5,100 | 5,135 | 5,070 | 2,163 |
| January 12, 2026 | 5,075 | 5,120 | 5,120 | 5,120 | 5,025 | 10,125 |
| January 09, 2026 | 5,100 | 5,090 | 5,090 | 5,135 | 5,090 | 905 |
| January 08, 2026 | 5,095 | 5,085 | 5,085 | 5,095 | 5,040 | 13,368 |
| January 07, 2026 | 5,040 | 5,085 | 5,085 | 5,115 | 5,035 | 3,961 |
| January 06, 2026 | 5,055 | 5,035 | 5,035 | 5,055 | 5,000 | 4,152 |
| January 05, 2026 | 5,090 | 5,055 | 5,055 | 5,100 | 5,025 | 4,541 |
| January 02, 2026 | 5,200 | 5,105 | 5,105 | 5,200 | 5,100 | 5,307 |
| December 30, 2025 | 5,200 | 5,240 | 5,240 | 5,260 | 5,200 | 6,225 |
| December 29, 2025 | 5,230 | 5,180 | 5,180 | 5,230 | 5,160 | 8,351 |
| December 26, 2025 | 5,235 | 5,230 | 5,230 | 5,285 | 5,230 | 1,034 |
| December 24, 2025 | 5,265 | 5,290 | 5,290 | 5,295 | 5,265 | 1,983 |
| December 23, 2025 | 5,230 | 5,265 | 5,265 | 5,265 | 5,230 | 2,536 |
| December 22, 2025 | 5,225 | 5,220 | 5,220 | 5,255 | 5,205 | 29,663 |
| December 19, 2025 | 5,345 | 5,300 | 5,300 | 5,395 | 5,220 | 15,914 |
| December 18, 2025 | 5,390 | 5,380 | 5,380 | 5,390 | 5,325 | 13,106 |
| December 17, 2025 | 5,245 | 5,285 | 5,285 | 5,310 | 5,225 | 5,693 |
| December 16, 2025 | 5,130 | 5,265 | 5,265 | 5,265 | 5,130 | 3,674 |
| December 15, 2025 | 5,200 | 5,125 | 5,125 | 5,200 | 5,115 | 2,539 |
| December 12, 2025 | 5,080 | 5,110 | 5,110 | 5,150 | 5,075 | 3,700 |
| December 11, 2025 | 5,015 | 5,085 | 5,085 | 5,120 | 5,015 | 4,410 |
| December 10, 2025 | 5,095 | 5,050 | 5,050 | 5,095 | 5,030 | 1,242 |
| December 09, 2025 | 5,080 | 5,080 | 5,080 | 5,095 | 5,060 | 2,336 |
| December 08, 2025 | 5,095 | 5,095 | 5,095 | 5,130 | 5,095 | 3,245 |
| December 05, 2025 | 5,070 | 5,150 | 5,150 | 5,185 | 5,070 | 11,849 |
| December 04, 2025 | 5,010 | 5,070 | 5,070 | 5,100 | 4,990 | 6,611 |
| December 03, 2025 | 5,005 | 5,025 | 5,025 | 5,045 | 5,000 | 2,493 |
| December 02, 2025 | 5,000 | 5,030 | 5,030 | 5,075 | 5,000 | 8,614 |
| December 01, 2025 | 5,020 | 5,030 | 5,030 | 5,050 | 4,955 | 43,033 |
| November 28, 2025 | 5,245 | 5,115 | 5,115 | 5,245 | 5,110 | 24,019 |
| November 27, 2025 | 5,315 | 5,360 | 5,360 | 5,360 | 5,300 | 5,477 |
| November 26, 2025 | 5,445 | 5,365 | 5,365 | 5,460 | 5,350 | 5,701 |
| November 25, 2025 | 5,400 | 5,515 | 5,515 | 5,530 | 5,395 | 4,532 |
| November 24, 2025 | 5,320 | 5,495 | 5,495 | 5,515 | 5,320 | 9,347 |
| November 21, 2025 | 5,380 | 5,405 | 5,405 | 5,410 | 5,340 | 9,608 |
| November 20, 2025 | 5,245 | 5,210 | 5,210 | 5,255 | 5,180 | 5,388 |
| November 19, 2025 | 5,295 | 5,360 | 5,360 | 5,455 | 5,295 | 9,190 |
| November 18, 2025 | 5,185 | 5,290 | 5,290 | 5,325 | 5,165 | 6,942 |
| November 17, 2025 | 5,145 | 5,165 | 5,165 | 5,190 | 5,145 | 2,013 |
| November 14, 2025 | 5,200 | 5,205 | 5,205 | 5,205 | 5,135 | 8,514 |
| November 13, 2025 | 5,180 | 5,100 | 5,100 | 5,180 | 5,080 | 1,087 |
| November 12, 2025 | 5,305 | 5,185 | 5,185 | 5,325 | 5,185 | 4,397 |
| November 11, 2025 | 5,310 | 5,385 | 5,385 | 5,410 | 5,240 | 28,468 |
| November 10, 2025 | 5,355 | 5,330 | 5,330 | 5,420 | 5,320 | 6,741 |
| November 07, 2025 | 5,335 | 5,395 | 5,395 | 5,457 | 5,275 | 13,250 |
| November 06, 2025 | 5,170 | 5,240 | 5,240 | 5,290 | 5,140 | 6,951 |
| November 05, 2025 | 5,100 | 5,240 | 5,240 | 5,385 | 5,100 | 29,834 |
| November 04, 2025 | 5,160 | 5,090 | 5,090 | 5,185 | 5,025 | 16,428 |
| November 03, 2025 | 5,265 | 5,215 | 5,215 | 5,310 | 5,205 | 1,874 |
| October 31, 2025 | 5,370 | 5,310 | 5,310 | 5,370 | 5,300 | 3,218 |
| October 30, 2025 | 5,300 | 5,385 | 5,385 | 5,420 | 5,300 | 9,190 |
| October 29, 2025 | 5,290 | 5,330 | 5,330 | 5,350 | 5,285 | 1,441 |
| October 28, 2025 | 5,320 | 5,315 | 5,315 | 5,340 | 5,285 | 6,010 |
| October 27, 2025 | 5,450 | 5,320 | 5,320 | 5,450 | 5,310 | 1,733 |
| October 24, 2025 | 5,535 | 5,500 | 5,500 | 5,555 | 5,485 | 3,405 |
| October 23, 2025 | 5,570 | 5,590 | 5,590 | 5,620 | 5,545 | 220 |
| October 22, 2025 | 5,600 | 5,525 | 5,525 | 5,600 | 5,525 | 10,528 |
| October 21, 2025 | 5,530 | 5,590 | 5,590 | 5,635 | 5,510 | 15,644 |
| October 20, 2025 | 5,675 | 5,570 | 5,570 | 5,690 | 5,550 | 6,997 |