8,000.00
+400(+5.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,700 | 8,000 | 8,000 | 8,130 | 7,570 | 32,247 |
| January 13, 2026 | 7,710 | 7,600 | 7,600 | 7,710 | 7,550 | 18,232 |
| January 12, 2026 | 7,750 | 7,630 | 7,630 | 7,750 | 7,600 | 10,463 |
| January 09, 2026 | 7,690 | 7,590 | 7,590 | 7,690 | 7,590 | 8,707 |
| January 08, 2026 | 7,770 | 7,650 | 7,650 | 7,770 | 7,610 | 7,265 |
| January 07, 2026 | 7,910 | 7,800 | 7,800 | 7,910 | 7,750 | 10,760 |
| January 06, 2026 | 7,800 | 7,900 | 7,900 | 7,980 | 7,770 | 9,870 |
| January 05, 2026 | 7,870 | 7,760 | 7,760 | 7,960 | 7,750 | 14,894 |
| January 02, 2026 | 7,900 | 7,770 | 7,770 | 7,900 | 7,770 | 12,529 |
| December 30, 2025 | 7,900 | 7,980 | 7,980 | 8,070 | 7,880 | 5,748 |
| December 29, 2025 | 7,970 | 7,920 | 7,920 | 8,100 | 7,900 | 13,910 |
| December 26, 2025 | 8,190 | 8,080 | 8,080 | 8,190 | 7,880 | 15,017 |
| December 24, 2025 | 8,080 | 8,150 | 8,150 | 8,200 | 7,970 | 6,295 |
| December 23, 2025 | 7,800 | 8,080 | 8,080 | 8,300 | 7,800 | 18,263 |
| December 22, 2025 | 7,780 | 7,800 | 7,800 | 7,960 | 7,670 | 9,767 |
| December 19, 2025 | 7,580 | 7,620 | 7,620 | 7,910 | 7,580 | 10,794 |
| December 18, 2025 | 7,580 | 7,580 | 7,580 | 7,580 | 7,460 | 8,379 |
| December 17, 2025 | 7,590 | 7,520 | 7,520 | 7,640 | 7,520 | 7,899 |
| December 16, 2025 | 7,740 | 7,590 | 7,590 | 7,740 | 7,590 | 13,345 |
| December 15, 2025 | 7,860 | 7,740 | 7,740 | 7,860 | 7,720 | 11,048 |
| December 12, 2025 | 7,990 | 7,860 | 7,860 | 7,990 | 7,860 | 14,795 |
| December 11, 2025 | 8,230 | 7,980 | 7,980 | 8,370 | 7,950 | 14,652 |
| December 10, 2025 | 7,750 | 8,230 | 8,230 | 8,230 | 7,750 | 20,662 |
| December 09, 2025 | 7,810 | 7,750 | 7,750 | 7,810 | 7,710 | 16,935 |
| December 08, 2025 | 7,970 | 7,820 | 7,820 | 7,970 | 7,780 | 25,112 |
| December 05, 2025 | 8,030 | 8,050 | 8,050 | 8,130 | 8,000 | 9,412 |
| December 04, 2025 | 8,160 | 7,990 | 7,990 | 8,160 | 7,990 | 19,948 |
| December 03, 2025 | 8,270 | 8,160 | 8,160 | 8,270 | 8,130 | 13,619 |
| December 02, 2025 | 8,220 | 8,160 | 8,160 | 8,230 | 8,150 | 13,059 |
| December 01, 2025 | 8,390 | 8,230 | 8,230 | 8,390 | 8,150 | 30,779 |
| November 28, 2025 | 8,400 | 8,390 | 8,390 | 8,400 | 8,200 | 25,810 |
| November 27, 2025 | 9,190 | 8,400 | 8,400 | 9,190 | 8,400 | 93,212 |
| November 26, 2025 | 9,580 | 9,300 | 9,300 | 9,830 | 9,190 | 34,459 |
| November 25, 2025 | 9,930 | 9,630 | 9,630 | 9,930 | 9,630 | 24,190 |
| November 24, 2025 | 9,890 | 9,720 | 9,720 | 9,890 | 9,650 | 29,954 |
| November 21, 2025 | 9,150 | 9,620 | 9,620 | 9,620 | 9,140 | 16,859 |
| November 20, 2025 | 9,890 | 9,360 | 9,360 | 9,890 | 9,240 | 73,138 |
| November 19, 2025 | 8,470 | 8,540 | 8,540 | 8,660 | 8,430 | 3,869 |
| November 18, 2025 | 8,700 | 8,470 | 8,470 | 8,700 | 8,430 | 15,515 |
| November 17, 2025 | 9,000 | 8,830 | 8,830 | 9,000 | 8,700 | 25,767 |
| November 14, 2025 | 9,060 | 9,070 | 9,070 | 9,170 | 9,060 | 12,497 |
| November 13, 2025 | 9,290 | 9,330 | 9,330 | 9,390 | 9,230 | 11,968 |
| November 12, 2025 | 9,090 | 9,260 | 9,260 | 9,350 | 9,080 | 17,424 |
| November 11, 2025 | 9,300 | 9,000 | 9,000 | 9,300 | 9,000 | 20,104 |
| November 10, 2025 | 9,000 | 9,240 | 9,240 | 9,250 | 9,000 | 25,851 |
| November 07, 2025 | 8,880 | 8,980 | 8,980 | 9,150 | 8,850 | 18,748 |
| November 06, 2025 | 8,930 | 9,250 | 9,250 | 9,430 | 8,810 | 29,222 |
| November 05, 2025 | 8,890 | 8,850 | 8,850 | 8,890 | 8,330 | 47,962 |
| November 04, 2025 | 9,080 | 8,950 | 8,950 | 9,080 | 8,930 | 28,232 |
| November 03, 2025 | 9,250 | 9,200 | 9,200 | 9,250 | 9,100 | 40,379 |
| October 31, 2025 | 9,410 | 9,320 | 9,320 | 9,500 | 9,300 | 38,318 |
| October 30, 2025 | 9,800 | 9,500 | 9,500 | 9,800 | 9,300 | 51,601 |
| October 29, 2025 | 9,430 | 9,910 | 9,910 | 10,200 | 9,400 | 58,605 |
| October 28, 2025 | 9,730 | 9,540 | 9,540 | 9,730 | 9,500 | 47,461 |
| October 27, 2025 | 9,510 | 9,960 | 9,960 | 9,960 | 9,510 | 91,604 |
| October 24, 2025 | 9,460 | 9,500 | 9,500 | 9,500 | 9,110 | 57,305 |
| October 23, 2025 | 9,800 | 9,380 | 9,380 | 9,800 | 9,380 | 85,132 |
| October 22, 2025 | 10,190 | 9,860 | 9,860 | 10,190 | 9,860 | 75,171 |
| October 21, 2025 | 10,500 | 10,230 | 10,230 | 10,500 | 9,850 | 117,336 |
| October 20, 2025 | 10,050 | 10,500 | 10,500 | 10,550 | 9,990 | 175,592 |