5,590.00
+20(+0.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,550 | 5,590 | 5,590 | 5,590 | 5,530 | 176,747 |
| January 13, 2026 | 5,620 | 5,570 | 5,570 | 5,630 | 5,560 | 194,910 |
| January 12, 2026 | 5,560 | 5,620 | 5,620 | 5,640 | 5,560 | 166,396 |
| January 09, 2026 | 5,670 | 5,610 | 5,610 | 5,670 | 5,600 | 202,357 |
| January 08, 2026 | 5,680 | 5,640 | 5,640 | 5,680 | 5,600 | 278,283 |
| January 07, 2026 | 5,620 | 5,680 | 5,680 | 5,680 | 5,570 | 310,540 |
| January 06, 2026 | 5,600 | 5,620 | 5,620 | 5,640 | 5,520 | 359,447 |
| January 05, 2026 | 5,620 | 5,600 | 5,600 | 5,630 | 5,520 | 355,593 |
| January 02, 2026 | 5,580 | 5,620 | 5,620 | 5,640 | 5,530 | 244,715 |
| December 30, 2025 | 5,550 | 5,590 | 5,590 | 5,590 | 5,510 | 196,853 |
| December 29, 2025 | 5,510 | 5,540 | 5,540 | 5,560 | 5,480 | 201,348 |
| December 26, 2025 | 5,470 | 5,510 | 5,510 | 5,520 | 5,440 | 187,057 |
| December 24, 2025 | 5,470 | 5,500 | 5,500 | 5,520 | 5,430 | 189,824 |
| December 23, 2025 | 5,490 | 5,470 | 5,470 | 5,500 | 5,430 | 182,668 |
| December 22, 2025 | 5,500 | 5,490 | 5,490 | 5,530 | 5,470 | 215,260 |
| December 19, 2025 | 5,460 | 5,500 | 5,500 | 5,550 | 5,450 | 194,945 |
| December 18, 2025 | 5,540 | 5,450 | 5,450 | 5,540 | 5,430 | 292,794 |
| December 17, 2025 | 5,510 | 5,530 | 5,530 | 5,530 | 5,470 | 238,308 |
| December 16, 2025 | 5,580 | 5,510 | 5,510 | 5,600 | 5,470 | 271,763 |
| December 15, 2025 | 5,620 | 5,580 | 5,580 | 5,620 | 5,520 | 302,848 |
| December 12, 2025 | 5,630 | 5,640 | 5,640 | 5,660 | 5,600 | 578,774 |
| December 11, 2025 | 5,830 | 5,790 | 5,611 | 5,840 | 5,720 | 519,158 |
| December 10, 2025 | 5,820 | 5,820 | 5,640.07 | 5,860 | 5,790 | 261,343 |
| December 09, 2025 | 5,850 | 5,820 | 5,820 | 5,860 | 5,770 | 197,003 |
| December 08, 2025 | 5,810 | 5,850 | 5,850 | 5,850 | 5,770 | 249,312 |
| December 05, 2025 | 5,890 | 5,850 | 5,850 | 5,890 | 5,800 | 246,879 |
| December 04, 2025 | 5,840 | 5,880 | 5,880 | 5,880 | 5,810 | 174,007 |
| December 03, 2025 | 5,910 | 5,840 | 5,840 | 5,920 | 5,790 | 277,763 |
| December 02, 2025 | 5,900 | 5,910 | 5,910 | 5,940 | 5,870 | 362,257 |
| December 01, 2025 | 5,880 | 5,900 | 5,900 | 5,940 | 5,810 | 293,495 |
| November 28, 2025 | 5,780 | 5,870 | 5,870 | 5,880 | 5,770 | 404,157 |
| November 27, 2025 | 5,720 | 5,780 | 5,780 | 5,790 | 5,670 | 513,321 |
| November 26, 2025 | 5,630 | 5,680 | 5,680 | 5,740 | 5,630 | 372,982 |
| November 25, 2025 | 5,600 | 5,630 | 5,630 | 5,640 | 5,585 | 284,279 |
| November 24, 2025 | 5,580 | 5,600 | 5,600 | 5,610 | 5,550 | 143,558 |
| November 21, 2025 | 5,600 | 5,580 | 5,580 | 5,600 | 5,550 | 140,216 |
| November 20, 2025 | 5,570 | 5,600 | 5,600 | 5,600 | 5,560 | 177,924 |
| November 19, 2025 | 5,540 | 5,570 | 5,570 | 5,580 | 5,510 | 165,175 |
| November 18, 2025 | 5,550 | 5,530 | 5,530 | 5,550 | 5,480 | 166,544 |
| November 17, 2025 | 5,500 | 5,530 | 5,530 | 5,530 | 5,490 | 97,546 |
| November 14, 2025 | 5,560 | 5,510 | 5,510 | 5,580 | 5,510 | 144,170 |
| November 13, 2025 | 5,540 | 5,550 | 5,550 | 5,580 | 5,510 | 105,264 |
| November 12, 2025 | 5,550 | 5,510 | 5,510 | 5,550 | 5,510 | 135,152 |
| November 11, 2025 | 5,520 | 5,520 | 5,520 | 5,570 | 5,490 | 210,538 |
| November 10, 2025 | 5,460 | 5,490 | 5,490 | 5,530 | 5,440 | 216,222 |
| November 07, 2025 | 5,480 | 5,460 | 5,460 | 5,485 | 5,420 | 190,400 |
| November 06, 2025 | 5,450 | 5,480 | 5,480 | 5,480 | 5,390 | 203,696 |
| November 05, 2025 | 5,440 | 5,440 | 5,440 | 5,490 | 5,390 | 182,634 |
| November 04, 2025 | 5,460 | 5,440 | 5,440 | 5,460 | 5,410 | 200,945 |
| November 03, 2025 | 5,560 | 5,460 | 5,460 | 5,560 | 5,200 | 466,877 |
| October 31, 2025 | 5,620 | 5,560 | 5,560 | 5,640 | 5,530 | 256,875 |
| October 30, 2025 | 5,640 | 5,620 | 5,620 | 5,640 | 5,560 | 280,755 |
| October 29, 2025 | 5,550 | 5,590 | 5,590 | 5,630 | 5,540 | 302,164 |
| October 28, 2025 | 5,500 | 5,540 | 5,540 | 5,540 | 5,460 | 243,987 |
| October 27, 2025 | 5,530 | 5,500 | 5,500 | 5,540 | 5,440 | 411,181 |
| October 24, 2025 | 5,570 | 5,530 | 5,530 | 5,590 | 5,500 | 254,188 |
| October 23, 2025 | 5,510 | 5,560 | 5,560 | 5,580 | 5,510 | 283,151 |
| October 22, 2025 | 5,520 | 5,530 | 5,530 | 5,540 | 5,495 | 184,999 |
| October 21, 2025 | 5,550 | 5,540 | 5,540 | 5,550 | 5,510 | 266,497 |
| October 20, 2025 | 5,560 | 5,550 | 5,550 | 5,570 | 5,510 | 205,372 |