8,920.00
+10(+0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,910 | 8,920 | 8,920 | 9,000 | 8,830 | 3,755 |
| January 13, 2026 | 8,910 | 8,910 | 8,910 | 8,990 | 8,910 | 2,624 |
| January 12, 2026 | 9,070 | 8,910 | 8,910 | 9,070 | 8,910 | 2,231 |
| January 09, 2026 | 8,830 | 8,910 | 8,910 | 8,910 | 8,830 | 1,747 |
| January 08, 2026 | 9,020 | 8,900 | 8,900 | 9,020 | 8,870 | 1,600 |
| January 07, 2026 | 8,850 | 9,150 | 9,150 | 9,210 | 8,850 | 20,584 |
| January 06, 2026 | 8,840 | 8,800 | 8,800 | 8,890 | 8,800 | 7,805 |
| January 05, 2026 | 8,770 | 8,840 | 8,840 | 8,860 | 8,770 | 3,930 |
| January 02, 2026 | 8,780 | 8,820 | 8,820 | 8,840 | 8,780 | 6,209 |
| December 30, 2025 | 8,920 | 8,760 | 8,760 | 9,100 | 8,760 | 11,754 |
| December 29, 2025 | 8,660 | 8,920 | 8,920 | 8,920 | 8,660 | 11,041 |
| December 26, 2025 | 8,740 | 8,790 | 8,790 | 8,960 | 8,730 | 7,694 |
| December 24, 2025 | 8,780 | 8,800 | 8,800 | 8,800 | 8,660 | 14,898 |
| December 23, 2025 | 9,050 | 8,740 | 8,740 | 9,050 | 8,740 | 24,586 |
| December 22, 2025 | 9,400 | 9,050 | 9,050 | 9,400 | 9,010 | 77,662 |
| December 19, 2025 | 11,470 | 10,000 | 10,000 | 14,550 | 9,490 | 191,156 |
| December 18, 2025 | 8,640 | 11,360 | 11,360 | 11,360 | 8,640 | 140,982 |
| December 17, 2025 | 8,700 | 8,740 | 8,740 | 8,760 | 8,630 | 6,736 |
| December 16, 2025 | 8,610 | 8,750 | 8,750 | 9,030 | 8,600 | 4,021 |
| December 15, 2025 | 8,610 | 8,670 | 8,670 | 8,790 | 8,600 | 4,427 |
| December 12, 2025 | 8,680 | 8,730 | 8,730 | 8,730 | 8,590 | 1,467 |
| December 11, 2025 | 8,590 | 8,680 | 8,680 | 8,750 | 8,590 | 3,892 |
| December 10, 2025 | 8,640 | 8,620 | 8,620 | 8,800 | 8,600 | 6,126 |
| December 09, 2025 | 8,700 | 8,600 | 8,600 | 8,700 | 8,590 | 7,225 |
| December 08, 2025 | 8,710 | 8,600 | 8,600 | 8,740 | 8,560 | 18,862 |
| December 05, 2025 | 8,600 | 8,970 | 8,970 | 10,220 | 8,540 | 49,926 |
| December 04, 2025 | 8,590 | 8,460 | 8,460 | 8,590 | 8,460 | 403 |
| December 03, 2025 | 8,550 | 8,350 | 8,350 | 8,610 | 8,350 | 2,222 |
| December 02, 2025 | 8,610 | 8,510 | 8,510 | 8,610 | 8,490 | 881 |
| December 01, 2025 | 8,630 | 8,550 | 8,550 | 8,630 | 8,550 | 827 |
| November 28, 2025 | 8,600 | 8,530 | 8,530 | 8,780 | 8,500 | 1,607 |
| November 27, 2025 | 8,640 | 8,760 | 8,760 | 8,800 | 8,630 | 1,336 |
| November 26, 2025 | 8,510 | 8,520 | 8,520 | 8,700 | 8,510 | 9,821 |
| November 25, 2025 | 8,530 | 8,470 | 8,470 | 8,570 | 8,470 | 1,010 |
| November 24, 2025 | 8,640 | 8,520 | 8,520 | 8,700 | 8,520 | 517 |
| November 21, 2025 | 8,870 | 8,550 | 8,550 | 8,870 | 8,520 | 1,676 |
| November 20, 2025 | 8,540 | 8,690 | 8,690 | 8,880 | 8,510 | 984 |
| November 19, 2025 | 8,600 | 8,500 | 8,500 | 8,600 | 8,500 | 2,671 |
| November 18, 2025 | 8,600 | 8,450 | 8,450 | 8,600 | 8,450 | 5,487 |
| November 17, 2025 | 8,520 | 8,520 | 8,520 | 8,620 | 8,520 | 1,393 |
| November 14, 2025 | 8,580 | 8,530 | 8,530 | 8,620 | 8,530 | 1,950 |
| November 13, 2025 | 8,690 | 8,500 | 8,500 | 8,690 | 8,500 | 4,340 |
| November 12, 2025 | 8,600 | 8,600 | 8,600 | 8,620 | 8,580 | 1,347 |
| November 11, 2025 | 8,650 | 8,600 | 8,600 | 8,700 | 8,550 | 3,471 |
| November 10, 2025 | 8,600 | 8,650 | 8,650 | 8,670 | 8,550 | 4,812 |
| November 07, 2025 | 8,530 | 8,670 | 8,670 | 8,670 | 8,430 | 4,841 |
| November 06, 2025 | 8,650 | 8,530 | 8,530 | 8,650 | 8,480 | 7,008 |
| November 05, 2025 | 8,600 | 8,610 | 8,610 | 8,970 | 8,460 | 10,004 |
| November 04, 2025 | 8,750 | 8,590 | 8,590 | 9,190 | 8,590 | 16,184 |
| November 03, 2025 | 8,610 | 8,580 | 8,580 | 8,640 | 8,580 | 4,360 |
| October 31, 2025 | 8,750 | 8,680 | 8,680 | 9,120 | 8,660 | 5,943 |
| October 30, 2025 | 8,610 | 8,750 | 8,750 | 8,750 | 8,550 | 2,223 |
| October 29, 2025 | 8,730 | 8,640 | 8,640 | 8,860 | 8,560 | 3,446 |
| October 28, 2025 | 8,700 | 8,800 | 8,800 | 8,820 | 8,560 | 8,658 |
| October 27, 2025 | 8,780 | 8,740 | 8,740 | 8,780 | 8,710 | 8,252 |
| October 24, 2025 | 8,990 | 8,880 | 8,880 | 8,990 | 8,820 | 6,361 |
| October 23, 2025 | 9,000 | 9,080 | 9,080 | 9,200 | 9,000 | 21,376 |
| October 22, 2025 | 9,060 | 9,250 | 9,250 | 10,050 | 9,060 | 50,293 |
| October 21, 2025 | 8,850 | 8,900 | 8,900 | 8,900 | 8,800 | 11,270 |
| October 20, 2025 | 8,920 | 8,940 | 8,940 | 9,460 | 8,800 | 15,870 |