8,600.00
+260(+3.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,270 | 8,600 | 8,600 | 8,900 | 8,220 | 495,302 |
| January 13, 2026 | 8,420 | 8,340 | 8,340 | 8,830 | 8,140 | 253,952 |
| January 12, 2026 | 8,580 | 8,420 | 8,420 | 8,690 | 8,330 | 140,418 |
| January 09, 2026 | 8,490 | 8,580 | 8,580 | 8,670 | 8,450 | 216,498 |
| January 08, 2026 | 8,550 | 8,410 | 8,410 | 8,650 | 8,400 | 155,461 |
| January 07, 2026 | 8,700 | 8,550 | 8,550 | 8,780 | 8,450 | 313,449 |
| January 06, 2026 | 8,900 | 8,660 | 8,660 | 9,140 | 8,620 | 344,468 |
| January 05, 2026 | 9,370 | 8,960 | 8,960 | 9,380 | 8,890 | 376,569 |
| January 02, 2026 | 9,250 | 9,370 | 9,370 | 9,600 | 9,250 | 344,885 |
| December 30, 2025 | 9,420 | 9,360 | 9,360 | 9,510 | 9,180 | 302,578 |
| December 29, 2025 | 9,620 | 9,220 | 9,220 | 9,720 | 9,140 | 303,174 |
| December 26, 2025 | 9,770 | 9,480 | 9,330 | 9,900 | 9,300 | 668,723 |
| December 24, 2025 | 9,300 | 9,080 | 9,080 | 9,320 | 8,970 | 349,219 |
| December 23, 2025 | 9,490 | 9,410 | 9,410 | 9,560 | 9,200 | 391,379 |
| December 22, 2025 | 9,170 | 9,580 | 9,580 | 9,900 | 9,030 | 1.15M |
| December 19, 2025 | 10,120 | 9,260 | 9,260 | 10,250 | 9,220 | 748,244 |
| December 18, 2025 | 10,000 | 10,070 | 10,070 | 10,440 | 9,650 | 1.31M |
| December 17, 2025 | 10,680 | 10,540 | 10,540 | 10,710 | 9,830 | 1.54M |
| December 16, 2025 | 12,410 | 10,850 | 10,850 | 12,470 | 10,270 | 2.11M |
| December 15, 2025 | 12,840 | 11,990 | 11,990 | 14,310 | 11,900 | 6.41M |
| December 12, 2025 | 9,830 | 11,010 | 11,010 | 11,010 | 9,800 | 1.79M |
| December 11, 2025 | 7,320 | 8,470 | 8,470 | 9,000 | 7,320 | 1.31M |
| December 10, 2025 | 7,310 | 7,370 | 7,370 | 7,450 | 7,300 | 26,217 |
| December 09, 2025 | 7,200 | 7,360 | 7,360 | 7,420 | 7,190 | 36,410 |
| December 08, 2025 | 7,580 | 7,310 | 7,310 | 7,580 | 7,140 | 58,907 |
| December 05, 2025 | 7,570 | 7,400 | 7,400 | 7,670 | 7,400 | 62,701 |
| December 04, 2025 | 8,080 | 7,710 | 7,710 | 8,080 | 7,430 | 194,554 |
| December 03, 2025 | 7,250 | 7,500 | 7,500 | 7,500 | 7,140 | 84,207 |
| December 02, 2025 | 7,130 | 7,150 | 7,150 | 7,200 | 7,040 | 51,585 |
| December 01, 2025 | 7,060 | 7,070 | 7,070 | 7,180 | 7,020 | 19,436 |
| November 28, 2025 | 7,220 | 7,080 | 7,080 | 7,290 | 7,050 | 56,901 |
| November 27, 2025 | 7,040 | 7,020 | 7,020 | 7,100 | 6,920 | 34,633 |
| November 26, 2025 | 7,000 | 7,040 | 7,040 | 7,130 | 6,950 | 44,859 |
| November 25, 2025 | 6,980 | 6,950 | 6,950 | 7,040 | 6,890 | 19,713 |
| November 24, 2025 | 7,040 | 6,960 | 6,960 | 7,040 | 6,900 | 9,441 |
| November 21, 2025 | 6,910 | 6,910 | 6,910 | 7,030 | 6,890 | 15,533 |
| November 20, 2025 | 6,930 | 7,000 | 7,000 | 7,040 | 6,930 | 8,871 |
| November 19, 2025 | 6,840 | 6,940 | 6,940 | 7,000 | 6,840 | 17,733 |
| November 18, 2025 | 7,000 | 6,830 | 6,830 | 7,070 | 6,830 | 23,009 |
| November 17, 2025 | 7,200 | 7,080 | 7,080 | 7,220 | 7,020 | 15,934 |
| November 14, 2025 | 6,900 | 7,210 | 7,210 | 7,330 | 6,900 | 40,370 |
| November 13, 2025 | 6,910 | 7,000 | 7,000 | 7,190 | 6,900 | 35,041 |
| November 12, 2025 | 6,900 | 7,000 | 7,000 | 7,030 | 6,870 | 22,491 |
| November 11, 2025 | 6,800 | 6,820 | 6,820 | 6,910 | 6,800 | 12,270 |
| November 10, 2025 | 6,750 | 6,840 | 6,840 | 6,850 | 6,740 | 22,520 |
| November 07, 2025 | 6,690 | 6,720 | 6,720 | 6,740 | 6,550 | 17,921 |
| November 06, 2025 | 6,610 | 6,710 | 6,710 | 6,790 | 6,580 | 12,095 |
| November 05, 2025 | 6,690 | 6,650 | 6,650 | 6,700 | 6,480 | 31,460 |
| November 04, 2025 | 6,630 | 6,700 | 6,700 | 6,720 | 6,600 | 58,210 |
| November 03, 2025 | 6,700 | 6,700 | 6,700 | 6,740 | 6,570 | 38,714 |
| October 31, 2025 | 6,640 | 6,670 | 6,670 | 6,680 | 6,570 | 13,119 |
| October 30, 2025 | 6,820 | 6,640 | 6,640 | 6,820 | 6,200 | 104,671 |
| October 29, 2025 | 6,750 | 6,750 | 6,750 | 6,820 | 6,700 | 27,942 |
| October 28, 2025 | 6,770 | 6,750 | 6,750 | 6,770 | 6,650 | 41,805 |
| October 27, 2025 | 6,840 | 6,790 | 6,790 | 6,850 | 6,750 | 20,430 |
| October 24, 2025 | 6,900 | 6,830 | 6,830 | 6,900 | 6,780 | 46,658 |
| October 23, 2025 | 6,860 | 6,880 | 6,880 | 6,890 | 6,780 | 17,334 |
| October 22, 2025 | 6,830 | 6,870 | 6,870 | 6,890 | 6,680 | 54,520 |
| October 21, 2025 | 6,830 | 6,790 | 6,790 | 6,860 | 6,750 | 12,688 |
| October 20, 2025 | 6,670 | 6,830 | 6,830 | 6,870 | 6,540 | 35,679 |