6,040.00
+110(+1.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,950 | 6,040 | 6,040 | 6,120 | 5,840 | 244,665 |
| January 13, 2026 | 6,100 | 5,930 | 5,930 | 6,100 | 5,880 | 221,557 |
| January 12, 2026 | 6,040 | 6,070 | 6,070 | 6,140 | 5,950 | 160,934 |
| January 09, 2026 | 5,850 | 6,000 | 6,000 | 6,010 | 5,790 | 119,409 |
| January 08, 2026 | 5,790 | 5,840 | 5,840 | 5,930 | 5,650 | 288,103 |
| January 07, 2026 | 5,760 | 5,790 | 5,790 | 5,810 | 5,720 | 98,914 |
| January 06, 2026 | 5,820 | 5,760 | 5,760 | 6,000 | 5,740 | 291,186 |
| January 05, 2026 | 5,850 | 5,790 | 5,790 | 5,850 | 5,730 | 105,323 |
| January 02, 2026 | 5,810 | 5,820 | 5,820 | 5,870 | 5,720 | 168,037 |
| December 30, 2025 | 5,800 | 5,810 | 5,810 | 5,820 | 5,710 | 98,139 |
| December 29, 2025 | 5,950 | 5,760 | 5,760 | 5,950 | 5,750 | 229,733 |
| December 26, 2025 | 6,070 | 5,970 | 5,970 | 6,070 | 5,890 | 191,043 |
| December 24, 2025 | 6,130 | 6,020 | 6,020 | 6,150 | 6,000 | 129,471 |
| December 23, 2025 | 6,190 | 6,110 | 6,110 | 6,240 | 6,080 | 117,335 |
| December 22, 2025 | 6,380 | 6,190 | 6,190 | 6,380 | 6,140 | 134,878 |
| December 19, 2025 | 6,120 | 6,260 | 6,260 | 6,270 | 6,100 | 71,854 |
| December 18, 2025 | 6,320 | 6,100 | 6,100 | 6,320 | 6,090 | 143,927 |
| December 17, 2025 | 6,270 | 6,320 | 6,320 | 6,350 | 6,150 | 133,028 |
| December 16, 2025 | 6,270 | 6,220 | 6,220 | 6,410 | 6,200 | 116,207 |
| December 15, 2025 | 6,350 | 6,270 | 6,270 | 6,560 | 6,250 | 165,409 |
| December 12, 2025 | 6,320 | 6,350 | 6,350 | 6,440 | 6,310 | 71,246 |
| December 11, 2025 | 6,360 | 6,310 | 6,310 | 6,420 | 6,290 | 175,874 |
| December 10, 2025 | 6,430 | 6,370 | 6,370 | 6,510 | 6,330 | 128,858 |
| December 09, 2025 | 6,400 | 6,430 | 6,430 | 6,440 | 6,240 | 122,408 |
| December 08, 2025 | 6,350 | 6,370 | 6,370 | 6,410 | 6,200 | 151,635 |
| December 05, 2025 | 6,320 | 6,330 | 6,330 | 6,370 | 6,230 | 142,011 |
| December 04, 2025 | 6,410 | 6,320 | 6,320 | 6,450 | 6,230 | 215,420 |
| December 03, 2025 | 6,460 | 6,390 | 6,390 | 6,530 | 6,380 | 155,165 |
| December 02, 2025 | 6,560 | 6,460 | 6,460 | 6,600 | 6,400 | 198,803 |
| December 01, 2025 | 6,850 | 6,540 | 6,540 | 6,850 | 6,460 | 320,730 |
| November 28, 2025 | 6,870 | 6,810 | 6,810 | 6,890 | 6,590 | 475,449 |
| November 27, 2025 | 6,580 | 6,900 | 6,900 | 6,940 | 6,530 | 716,368 |
| November 26, 2025 | 6,250 | 6,600 | 6,600 | 6,610 | 6,070 | 575,806 |
| November 25, 2025 | 6,150 | 6,160 | 6,160 | 6,240 | 6,060 | 232,141 |
| November 24, 2025 | 6,300 | 6,060 | 6,060 | 6,490 | 6,010 | 371,787 |
| November 21, 2025 | 5,870 | 6,250 | 6,250 | 6,250 | 5,830 | 457,960 |
| November 20, 2025 | 5,780 | 6,000 | 6,000 | 6,010 | 5,680 | 283,791 |
| November 19, 2025 | 5,680 | 5,770 | 5,770 | 5,910 | 5,640 | 141,382 |
| November 18, 2025 | 5,660 | 5,670 | 5,670 | 5,730 | 5,530 | 182,970 |
| November 17, 2025 | 5,920 | 5,670 | 5,670 | 5,920 | 5,500 | 280,737 |
| November 14, 2025 | 5,920 | 5,790 | 5,790 | 6,030 | 5,780 | 148,899 |
| November 13, 2025 | 5,900 | 6,030 | 6,030 | 6,210 | 5,830 | 208,078 |
| November 12, 2025 | 5,690 | 5,900 | 5,900 | 5,920 | 5,650 | 207,619 |
| November 11, 2025 | 5,710 | 5,630 | 5,630 | 5,770 | 5,620 | 174,821 |
| November 10, 2025 | 5,670 | 5,680 | 5,680 | 5,760 | 5,620 | 182,055 |
| November 07, 2025 | 5,670 | 5,640 | 5,640 | 5,810 | 5,560 | 184,886 |
| November 06, 2025 | 5,840 | 5,740 | 5,740 | 5,880 | 5,670 | 199,717 |
| November 05, 2025 | 5,800 | 5,780 | 5,780 | 5,840 | 5,590 | 192,522 |
| November 04, 2025 | 5,750 | 5,760 | 5,760 | 5,850 | 5,680 | 199,812 |
| November 03, 2025 | 5,820 | 5,750 | 5,750 | 5,900 | 5,700 | 265,264 |
| October 31, 2025 | 5,880 | 5,880 | 5,880 | 5,970 | 5,810 | 136,114 |
| October 30, 2025 | 6,020 | 5,930 | 5,930 | 6,020 | 5,880 | 153,246 |
| October 29, 2025 | 6,240 | 6,020 | 6,020 | 6,240 | 5,940 | 261,617 |
| October 28, 2025 | 6,040 | 6,190 | 6,190 | 6,250 | 5,990 | 210,290 |
| October 27, 2025 | 6,260 | 6,040 | 6,040 | 6,450 | 6,000 | 665,517 |
| October 24, 2025 | 6,080 | 6,360 | 6,360 | 6,820 | 6,080 | 1.58M |
| October 23, 2025 | 6,000 | 6,080 | 6,080 | 6,290 | 5,870 | 1.06M |
| October 22, 2025 | 5,600 | 5,680 | 5,680 | 5,710 | 5,510 | 126,616 |
| October 21, 2025 | 5,810 | 5,610 | 5,610 | 5,810 | 5,580 | 205,496 |
| October 20, 2025 | 5,710 | 5,760 | 5,760 | 5,800 | 5,570 | 228,500 |