7,540.00
-40(-0.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,590 | 7,540 | 7,540 | 7,590 | 7,440 | 137,048 |
| January 13, 2026 | 7,720 | 7,580 | 7,580 | 7,770 | 7,490 | 231,191 |
| January 12, 2026 | 7,650 | 7,720 | 7,720 | 7,730 | 7,550 | 132,514 |
| January 09, 2026 | 7,680 | 7,640 | 7,640 | 7,700 | 7,590 | 126,595 |
| January 08, 2026 | 7,700 | 7,680 | 7,680 | 7,710 | 7,550 | 135,936 |
| January 07, 2026 | 7,650 | 7,700 | 7,700 | 7,700 | 7,500 | 153,288 |
| January 06, 2026 | 7,950 | 7,690 | 7,690 | 7,960 | 7,630 | 160,729 |
| January 05, 2026 | 7,790 | 7,870 | 7,870 | 7,900 | 7,640 | 182,397 |
| January 02, 2026 | 7,970 | 7,780 | 7,780 | 7,970 | 7,660 | 127,255 |
| December 30, 2025 | 8,030 | 7,970 | 7,970 | 8,030 | 7,910 | 100,136 |
| December 29, 2025 | 8,060 | 7,990 | 7,990 | 8,060 | 7,810 | 123,890 |
| December 26, 2025 | 8,390 | 8,260 | 8,040 | 8,420 | 8,200 | 72,326 |
| December 24, 2025 | 8,290 | 8,380 | 8,380 | 8,460 | 8,240 | 75,827 |
| December 23, 2025 | 8,340 | 8,300 | 8,300 | 8,390 | 8,230 | 61,653 |
| December 22, 2025 | 8,320 | 8,390 | 8,390 | 8,390 | 8,220 | 63,075 |
| December 19, 2025 | 8,220 | 8,330 | 8,330 | 8,380 | 8,210 | 99,632 |
| December 18, 2025 | 8,400 | 8,210 | 8,210 | 8,400 | 8,080 | 170,387 |
| December 17, 2025 | 8,460 | 8,430 | 8,430 | 8,640 | 8,370 | 157,655 |
| December 16, 2025 | 8,270 | 8,460 | 8,460 | 8,530 | 8,200 | 231,791 |
| December 15, 2025 | 8,010 | 8,300 | 8,300 | 8,440 | 7,970 | 398,125 |
| December 12, 2025 | 7,650 | 8,030 | 8,030 | 8,030 | 7,630 | 147,289 |
| December 11, 2025 | 7,540 | 7,640 | 7,640 | 7,650 | 7,480 | 94,127 |
| December 10, 2025 | 7,540 | 7,540 | 7,540 | 7,560 | 7,460 | 88,507 |
| December 09, 2025 | 7,470 | 7,530 | 7,530 | 7,550 | 7,420 | 59,068 |
| December 08, 2025 | 7,530 | 7,460 | 7,460 | 7,530 | 7,410 | 50,951 |
| December 05, 2025 | 7,490 | 7,530 | 7,530 | 7,550 | 7,420 | 92,917 |
| December 04, 2025 | 7,480 | 7,490 | 7,490 | 7,500 | 7,390 | 59,016 |
| December 03, 2025 | 7,380 | 7,480 | 7,480 | 7,490 | 7,320 | 91,647 |
| December 02, 2025 | 7,350 | 7,370 | 7,370 | 7,400 | 7,300 | 66,663 |
| December 01, 2025 | 7,350 | 7,350 | 7,350 | 7,380 | 7,290 | 58,448 |
| November 28, 2025 | 7,270 | 7,350 | 7,350 | 7,370 | 7,270 | 89,814 |
| November 27, 2025 | 7,210 | 7,340 | 7,340 | 7,340 | 7,160 | 82,977 |
| November 26, 2025 | 7,040 | 7,210 | 7,210 | 7,210 | 6,980 | 103,320 |
| November 25, 2025 | 7,050 | 7,050 | 7,050 | 7,050 | 6,930 | 123,347 |
| November 24, 2025 | 7,050 | 7,050 | 7,050 | 7,060 | 6,970 | 89,766 |
| November 21, 2025 | 7,100 | 7,060 | 7,060 | 7,100 | 6,980 | 108,244 |
| November 20, 2025 | 7,150 | 7,130 | 7,130 | 7,150 | 7,040 | 137,483 |
| November 19, 2025 | 7,030 | 7,060 | 7,060 | 7,100 | 6,970 | 140,053 |
| November 18, 2025 | 7,010 | 7,050 | 7,050 | 7,050 | 6,860 | 164,296 |
| November 17, 2025 | 7,470 | 7,070 | 7,070 | 7,470 | 7,040 | 326,186 |
| November 14, 2025 | 7,480 | 7,470 | 7,470 | 7,650 | 7,370 | 167,390 |
| November 13, 2025 | 7,480 | 7,480 | 7,480 | 7,480 | 7,420 | 93,653 |
| November 12, 2025 | 7,350 | 7,490 | 7,490 | 7,490 | 7,310 | 113,571 |
| November 11, 2025 | 7,400 | 7,340 | 7,340 | 7,400 | 7,280 | 78,017 |
| November 10, 2025 | 7,190 | 7,330 | 7,330 | 7,390 | 7,180 | 161,402 |
| November 07, 2025 | 7,320 | 7,190 | 7,190 | 7,320 | 7,090 | 158,155 |
| November 06, 2025 | 7,310 | 7,320 | 7,320 | 7,350 | 7,200 | 165,276 |
| November 05, 2025 | 7,330 | 7,310 | 7,310 | 7,350 | 7,110 | 156,659 |
| November 04, 2025 | 7,370 | 7,330 | 7,330 | 7,400 | 7,240 | 199,678 |
| November 03, 2025 | 7,320 | 7,380 | 7,380 | 7,430 | 7,240 | 241,201 |
| October 31, 2025 | 7,520 | 7,380 | 7,380 | 7,520 | 7,350 | 168,423 |
| October 30, 2025 | 7,450 | 7,520 | 7,520 | 7,520 | 7,400 | 131,325 |
| October 29, 2025 | 7,600 | 7,500 | 7,500 | 7,600 | 7,420 | 164,093 |
| October 28, 2025 | 7,620 | 7,580 | 7,580 | 7,650 | 7,520 | 116,853 |
| October 27, 2025 | 7,710 | 7,600 | 7,600 | 7,710 | 7,580 | 99,707 |
| October 24, 2025 | 7,770 | 7,660 | 7,660 | 7,770 | 7,640 | 119,261 |
| October 23, 2025 | 7,780 | 7,770 | 7,770 | 7,810 | 7,680 | 106,616 |
| October 22, 2025 | 7,670 | 7,780 | 7,780 | 7,780 | 7,520 | 109,677 |
| October 21, 2025 | 7,720 | 7,660 | 7,660 | 7,720 | 7,580 | 134,285 |
| October 20, 2025 | 7,600 | 7,700 | 7,700 | 7,700 | 7,450 | 108,716 |