7,930.00
-80(-1.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,000 | 8,010 | 8,010 | 8,030 | 7,930 | 2,061 |
| January 13, 2026 | 7,880 | 8,010 | 8,010 | 8,240 | 7,860 | 5,912 |
| January 12, 2026 | 8,000 | 7,950 | 7,950 | 8,300 | 7,900 | 5,990 |
| January 09, 2026 | 8,050 | 8,010 | 8,010 | 8,120 | 8,010 | 5,104 |
| January 08, 2026 | 8,220 | 8,110 | 8,110 | 8,220 | 8,040 | 4,123 |
| January 07, 2026 | 8,300 | 8,220 | 8,220 | 8,470 | 8,130 | 3,547 |
| January 06, 2026 | 8,230 | 8,300 | 8,300 | 8,490 | 8,170 | 3,729 |
| January 05, 2026 | 8,110 | 8,230 | 8,230 | 8,400 | 8,040 | 9,714 |
| January 02, 2026 | 8,030 | 8,150 | 8,150 | 8,150 | 8,030 | 2,290 |
| December 30, 2025 | 8,170 | 8,040 | 8,040 | 8,170 | 8,010 | 2,244 |
| December 29, 2025 | 8,120 | 8,110 | 8,110 | 8,150 | 8,050 | 5,040 |
| December 26, 2025 | 8,090 | 8,180 | 8,130 | 8,220 | 8,080 | 3,789 |
| December 24, 2025 | 8,050 | 8,020 | 8,020 | 8,100 | 8,000 | 3,786 |
| December 23, 2025 | 8,150 | 8,130 | 8,130 | 8,150 | 8,060 | 2,062 |
| December 22, 2025 | 8,210 | 8,150 | 8,150 | 8,210 | 8,050 | 4,339 |
| December 19, 2025 | 8,160 | 8,210 | 8,210 | 8,230 | 8,120 | 4,644 |
| December 18, 2025 | 8,220 | 8,160 | 8,160 | 8,220 | 8,100 | 1,347 |
| December 17, 2025 | 8,200 | 8,150 | 8,150 | 8,220 | 8,100 | 7,341 |
| December 16, 2025 | 8,450 | 8,200 | 8,200 | 8,450 | 8,090 | 10,329 |
| December 15, 2025 | 8,380 | 8,430 | 8,430 | 8,460 | 8,300 | 10,377 |
| December 12, 2025 | 8,320 | 8,380 | 8,380 | 8,430 | 8,300 | 5,379 |
| December 11, 2025 | 8,230 | 8,290 | 8,290 | 8,360 | 8,230 | 3,143 |
| December 10, 2025 | 8,360 | 8,200 | 8,200 | 8,360 | 8,200 | 3,575 |
| December 09, 2025 | 8,280 | 8,360 | 8,360 | 8,400 | 8,230 | 4,726 |
| December 08, 2025 | 8,290 | 8,340 | 8,340 | 8,340 | 8,150 | 8,317 |
| December 05, 2025 | 8,140 | 8,200 | 8,200 | 8,390 | 8,140 | 4,043 |
| December 04, 2025 | 8,230 | 8,200 | 8,200 | 8,430 | 8,200 | 10,855 |
| December 03, 2025 | 8,210 | 8,290 | 8,290 | 8,430 | 8,100 | 14,200 |
| December 02, 2025 | 8,270 | 8,210 | 8,210 | 8,360 | 8,180 | 16,498 |
| December 01, 2025 | 8,180 | 8,380 | 8,380 | 9,290 | 8,180 | 214,134 |
| November 28, 2025 | 7,910 | 8,180 | 8,180 | 8,240 | 7,900 | 10,934 |
| November 27, 2025 | 7,700 | 8,000 | 8,000 | 8,090 | 7,700 | 9,317 |
| November 26, 2025 | 7,760 | 7,700 | 7,700 | 7,760 | 7,600 | 4,314 |
| November 25, 2025 | 7,820 | 7,720 | 7,720 | 7,840 | 7,670 | 2,997 |
| November 24, 2025 | 7,940 | 7,800 | 7,800 | 7,940 | 7,730 | 1,347 |
| November 21, 2025 | 7,940 | 7,840 | 7,840 | 7,970 | 7,800 | 4,922 |
| November 20, 2025 | 7,920 | 7,940 | 7,940 | 8,020 | 7,880 | 2,044 |
| November 19, 2025 | 7,740 | 7,880 | 7,880 | 7,940 | 7,740 | 1,617 |
| November 18, 2025 | 7,930 | 7,840 | 7,840 | 8,030 | 7,840 | 3,146 |
| November 17, 2025 | 7,880 | 8,000 | 8,000 | 8,000 | 7,810 | 2,926 |
| November 14, 2025 | 7,920 | 7,880 | 7,880 | 7,960 | 7,880 | 2,513 |
| November 13, 2025 | 7,860 | 7,920 | 7,920 | 8,100 | 7,860 | 4,245 |
| November 12, 2025 | 7,740 | 7,850 | 7,850 | 7,900 | 7,700 | 4,207 |
| November 11, 2025 | 7,680 | 7,690 | 7,690 | 7,890 | 7,650 | 8,596 |
| November 10, 2025 | 7,610 | 7,600 | 7,600 | 7,690 | 7,520 | 3,326 |
| November 07, 2025 | 7,800 | 7,610 | 7,610 | 7,800 | 7,550 | 1,677 |
| November 06, 2025 | 7,690 | 7,750 | 7,750 | 7,750 | 7,570 | 3,258 |
| November 05, 2025 | 7,650 | 7,530 | 7,530 | 7,710 | 7,440 | 5,347 |
| November 04, 2025 | 7,890 | 7,650 | 7,650 | 7,890 | 7,630 | 17,501 |
| November 03, 2025 | 8,150 | 7,890 | 7,890 | 8,150 | 7,880 | 7,103 |
| October 31, 2025 | 8,070 | 8,140 | 8,140 | 8,180 | 8,060 | 1,934 |
| October 30, 2025 | 8,300 | 8,030 | 8,030 | 8,300 | 8,000 | 8,035 |
| October 29, 2025 | 8,350 | 8,210 | 8,210 | 8,350 | 8,150 | 5,573 |
| October 28, 2025 | 8,390 | 8,350 | 8,350 | 8,410 | 8,300 | 614 |
| October 27, 2025 | 8,370 | 8,390 | 8,390 | 8,390 | 8,270 | 3,101 |
| October 24, 2025 | 8,150 | 8,360 | 8,360 | 8,400 | 8,120 | 5,375 |
| October 23, 2025 | 8,250 | 8,230 | 8,230 | 8,270 | 8,120 | 2,780 |
| October 22, 2025 | 8,280 | 8,210 | 8,210 | 8,280 | 8,090 | 3,192 |
| October 21, 2025 | 8,350 | 8,260 | 8,260 | 8,350 | 8,140 | 4,930 |
| October 20, 2025 | 8,340 | 8,240 | 8,240 | 8,340 | 8,190 | 2,382 |