5,380.00
+30(+0.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,330 | 5,380 | 5,380 | 5,490 | 5,330 | 752,721 |
| January 13, 2026 | 5,200 | 5,350 | 5,350 | 5,355 | 5,200 | 875,918 |
| January 12, 2026 | 5,145 | 5,155 | 5,155 | 5,200 | 5,080 | 285,058 |
| January 09, 2026 | 5,145 | 5,090 | 5,090 | 5,145 | 5,045 | 228,312 |
| January 08, 2026 | 5,035 | 5,130 | 5,130 | 5,150 | 4,975 | 477,481 |
| January 07, 2026 | 5,160 | 5,045 | 5,045 | 5,180 | 4,990 | 630,144 |
| January 06, 2026 | 5,145 | 5,185 | 5,185 | 5,215 | 5,140 | 341,924 |
| January 05, 2026 | 5,250 | 5,140 | 5,140 | 5,280 | 5,090 | 467,650 |
| January 02, 2026 | 5,055 | 5,200 | 5,200 | 5,225 | 5,055 | 923,018 |
| December 30, 2025 | 4,975 | 4,990 | 4,990 | 5,012 | 4,945 | 79,197 |
| December 29, 2025 | 4,960 | 4,990 | 4,990 | 4,990 | 4,945 | 165,986 |
| December 26, 2025 | 5,105 | 5,015 | 5,015 | 5,140 | 5,000 | 291,068 |
| December 24, 2025 | 5,060 | 5,105 | 5,105 | 5,105 | 5,030 | 297,037 |
| December 23, 2025 | 5,030 | 5,015 | 5,015 | 5,095 | 5,010 | 160,477 |
| December 22, 2025 | 5,020 | 5,025 | 5,025 | 5,035 | 5,000 | 167,480 |
| December 19, 2025 | 5,010 | 4,990 | 4,990 | 5,010 | 4,945 | 143,649 |
| December 18, 2025 | 5,005 | 4,960 | 4,960 | 5,005 | 4,905 | 174,246 |
| December 17, 2025 | 5,030 | 5,025 | 5,025 | 5,030 | 4,965 | 171,105 |
| December 16, 2025 | 5,025 | 4,995 | 4,995 | 5,025 | 4,955 | 174,911 |
| December 15, 2025 | 5,010 | 5,030 | 5,030 | 5,050 | 4,990 | 134,185 |
| December 12, 2025 | 5,010 | 5,065 | 5,065 | 5,065 | 5,010 | 164,075 |
| December 11, 2025 | 5,075 | 5,005 | 5,005 | 5,085 | 4,980 | 277,458 |
| December 10, 2025 | 5,100 | 5,050 | 5,050 | 5,100 | 5,025 | 153,917 |
| December 09, 2025 | 5,085 | 5,085 | 5,085 | 5,085 | 5,025 | 223,153 |
| December 08, 2025 | 5,215 | 5,095 | 5,095 | 5,215 | 5,055 | 471,612 |
| December 05, 2025 | 5,240 | 5,215 | 5,215 | 5,240 | 5,170 | 213,188 |
| December 04, 2025 | 5,315 | 5,245 | 5,245 | 5,315 | 5,205 | 216,353 |
| December 03, 2025 | 5,280 | 5,325 | 5,325 | 5,345 | 5,220 | 206,096 |
| December 02, 2025 | 5,275 | 5,280 | 5,280 | 5,305 | 5,235 | 140,796 |
| December 01, 2025 | 5,240 | 5,255 | 5,255 | 5,315 | 5,195 | 275,301 |
| November 28, 2025 | 5,270 | 5,245 | 5,245 | 5,290 | 5,220 | 98,885 |
| November 27, 2025 | 5,300 | 5,260 | 5,260 | 5,300 | 5,215 | 184,978 |
| November 26, 2025 | 5,215 | 5,275 | 5,275 | 5,395 | 5,200 | 585,260 |
| November 25, 2025 | 5,195 | 5,165 | 5,165 | 5,205 | 5,105 | 573,222 |
| November 24, 2025 | 5,130 | 5,155 | 5,155 | 5,260 | 5,115 | 916,139 |
| November 21, 2025 | 4,975 | 5,075 | 5,075 | 5,090 | 4,895 | 409,718 |
| November 20, 2025 | 5,115 | 5,095 | 5,095 | 5,135 | 5,015 | 794,327 |
| November 19, 2025 | 5,260 | 5,110 | 5,110 | 5,285 | 5,030 | 1.19M |
| November 18, 2025 | 5,460 | 5,340 | 5,340 | 5,460 | 5,275 | 737,076 |
| November 17, 2025 | 5,625 | 5,485 | 5,485 | 5,625 | 5,430 | 700,836 |
| November 14, 2025 | 5,530 | 5,550 | 5,550 | 5,645 | 5,520 | 708,253 |
| November 13, 2025 | 5,670 | 5,650 | 5,650 | 5,700 | 5,625 | 528,744 |
| November 12, 2025 | 5,545 | 5,665 | 5,665 | 5,665 | 5,480 | 997,721 |
| November 11, 2025 | 5,475 | 5,450 | 5,450 | 5,550 | 5,435 | 710,547 |
| November 10, 2025 | 5,295 | 5,455 | 5,455 | 5,465 | 5,295 | 847,062 |
| November 07, 2025 | 5,365 | 5,245 | 5,245 | 5,370 | 5,180 | 557,632 |
| November 06, 2025 | 5,390 | 5,340 | 5,340 | 5,435 | 5,250 | 413,494 |
| November 05, 2025 | 5,505 | 5,320 | 5,320 | 5,505 | 5,240 | 1.01M |
| November 04, 2025 | 5,480 | 5,505 | 5,505 | 5,530 | 5,440 | 664,529 |
| November 03, 2025 | 5,470 | 5,515 | 5,515 | 5,605 | 5,470 | 1.58M |
| October 31, 2025 | 5,410 | 5,410 | 5,410 | 5,450 | 5,385 | 581,730 |
| October 30, 2025 | 5,475 | 5,390 | 5,390 | 5,490 | 5,340 | 1.44M |
| October 29, 2025 | 5,500 | 5,445 | 5,445 | 5,505 | 5,410 | 625,376 |
| October 28, 2025 | 5,450 | 5,485 | 5,485 | 5,550 | 5,425 | 1.12M |
| October 27, 2025 | 5,345 | 5,435 | 5,435 | 5,440 | 5,315 | 804,186 |
| October 24, 2025 | 5,405 | 5,335 | 5,335 | 5,420 | 5,320 | 296,911 |
| October 23, 2025 | 5,480 | 5,360 | 5,360 | 5,480 | 5,350 | 202,730 |
| October 22, 2025 | 5,400 | 5,430 | 5,430 | 5,435 | 5,340 | 164,942 |
| October 21, 2025 | 5,400 | 5,380 | 5,380 | 5,455 | 5,350 | 162,239 |
| October 20, 2025 | 5,315 | 5,345 | 5,345 | 5,360 | 5,215 | 186,513 |