8,540.00
-110(-1.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,710 | 8,540 | 8,540 | 8,720 | 8,510 | 123,179 |
| January 13, 2026 | 8,770 | 8,650 | 8,650 | 8,860 | 8,600 | 140,777 |
| January 12, 2026 | 8,790 | 8,770 | 8,770 | 8,850 | 8,680 | 122,760 |
| January 09, 2026 | 8,880 | 8,810 | 8,810 | 8,920 | 8,730 | 94,532 |
| January 08, 2026 | 9,060 | 8,880 | 8,880 | 9,190 | 8,870 | 169,439 |
| January 07, 2026 | 9,260 | 9,160 | 9,160 | 9,270 | 9,050 | 183,923 |
| January 06, 2026 | 9,250 | 9,300 | 9,300 | 9,360 | 9,180 | 171,469 |
| January 05, 2026 | 9,350 | 9,300 | 9,300 | 9,360 | 9,180 | 183,166 |
| January 02, 2026 | 9,110 | 9,350 | 9,350 | 9,460 | 9,100 | 225,569 |
| December 30, 2025 | 9,000 | 9,010 | 9,010 | 9,180 | 8,940 | 95,266 |
| December 29, 2025 | 9,040 | 8,990 | 8,990 | 9,040 | 8,830 | 116,639 |
| December 26, 2025 | 9,120 | 9,020 | 8,920 | 9,160 | 8,970 | 144,307 |
| December 24, 2025 | 9,290 | 9,150 | 9,150 | 9,320 | 9,100 | 107,409 |
| December 23, 2025 | 9,480 | 9,290 | 9,290 | 9,580 | 9,290 | 187,256 |
| December 22, 2025 | 9,350 | 9,360 | 9,360 | 9,430 | 9,250 | 231,157 |
| December 19, 2025 | 9,100 | 9,250 | 9,250 | 9,370 | 9,100 | 216,222 |
| December 18, 2025 | 9,290 | 9,080 | 9,080 | 9,290 | 9,060 | 152,830 |
| December 17, 2025 | 9,310 | 9,340 | 9,340 | 9,450 | 9,230 | 253,406 |
| December 16, 2025 | 9,140 | 9,270 | 9,270 | 9,460 | 9,140 | 410,828 |
| December 15, 2025 | 9,100 | 9,130 | 9,130 | 9,180 | 9,000 | 85,801 |
| December 12, 2025 | 9,290 | 9,190 | 9,190 | 9,290 | 9,080 | 114,663 |
| December 11, 2025 | 9,250 | 9,190 | 9,190 | 9,420 | 9,160 | 230,427 |
| December 10, 2025 | 9,380 | 9,180 | 9,180 | 9,400 | 9,110 | 175,371 |
| December 09, 2025 | 9,070 | 9,230 | 9,230 | 9,320 | 8,990 | 299,837 |
| December 08, 2025 | 9,080 | 9,020 | 9,020 | 9,250 | 8,980 | 142,891 |
| December 05, 2025 | 9,060 | 9,030 | 9,030 | 9,100 | 8,910 | 120,016 |
| December 04, 2025 | 9,180 | 9,040 | 9,040 | 9,180 | 8,900 | 184,106 |
| December 03, 2025 | 9,050 | 9,150 | 9,150 | 9,230 | 9,050 | 206,499 |
| December 02, 2025 | 8,940 | 9,050 | 9,050 | 9,050 | 8,840 | 157,008 |
| December 01, 2025 | 9,000 | 8,950 | 8,950 | 9,090 | 8,920 | 152,310 |
| November 28, 2025 | 8,720 | 8,940 | 8,940 | 9,000 | 8,660 | 299,108 |
| November 27, 2025 | 8,600 | 8,660 | 8,660 | 8,750 | 8,600 | 121,169 |
| November 26, 2025 | 8,320 | 8,610 | 8,610 | 8,620 | 8,280 | 369,407 |
| November 25, 2025 | 8,220 | 8,240 | 8,240 | 8,290 | 8,130 | 194,896 |
| November 24, 2025 | 8,420 | 8,180 | 8,180 | 8,450 | 8,180 | 1.57M |
| November 21, 2025 | 8,400 | 8,320 | 8,320 | 8,450 | 8,280 | 211,460 |
| November 20, 2025 | 8,440 | 8,500 | 8,500 | 8,540 | 8,440 | 154,502 |
| November 19, 2025 | 8,500 | 8,430 | 8,430 | 8,550 | 8,340 | 141,474 |
| November 18, 2025 | 8,760 | 8,490 | 8,490 | 8,790 | 8,430 | 312,077 |
| November 17, 2025 | 8,830 | 8,760 | 8,760 | 8,830 | 8,670 | 206,634 |
| November 14, 2025 | 8,800 | 8,750 | 8,750 | 9,030 | 8,700 | 316,635 |
| November 13, 2025 | 8,930 | 8,860 | 8,860 | 8,970 | 8,810 | 164,869 |
| November 12, 2025 | 8,740 | 8,870 | 8,870 | 8,880 | 8,700 | 278,823 |
| November 11, 2025 | 8,780 | 8,640 | 8,640 | 8,850 | 8,580 | 141,093 |
| November 10, 2025 | 8,620 | 8,750 | 8,750 | 8,790 | 8,590 | 95,321 |
| November 07, 2025 | 8,850 | 8,610 | 8,610 | 8,910 | 8,460 | 270,509 |
| November 06, 2025 | 9,000 | 8,960 | 8,960 | 9,020 | 8,840 | 174,442 |
| November 05, 2025 | 8,980 | 8,950 | 8,950 | 9,000 | 8,700 | 196,987 |
| November 04, 2025 | 8,850 | 8,970 | 8,970 | 9,090 | 8,760 | 209,291 |
| November 03, 2025 | 8,860 | 8,870 | 8,870 | 8,900 | 8,770 | 109,660 |
| October 31, 2025 | 8,780 | 8,830 | 8,830 | 8,940 | 8,780 | 153,843 |
| October 30, 2025 | 9,030 | 8,840 | 8,840 | 9,080 | 8,780 | 149,969 |
| October 29, 2025 | 9,030 | 8,900 | 8,900 | 9,040 | 8,760 | 252,614 |
| October 28, 2025 | 8,800 | 8,840 | 8,840 | 8,910 | 8,750 | 168,452 |
| October 27, 2025 | 8,570 | 8,790 | 8,790 | 8,790 | 8,550 | 244,465 |
| October 24, 2025 | 8,590 | 8,530 | 8,530 | 8,600 | 8,500 | 80,196 |
| October 23, 2025 | 8,600 | 8,540 | 8,540 | 8,630 | 8,530 | 69,137 |
| October 22, 2025 | 8,580 | 8,610 | 8,610 | 8,620 | 8,530 | 98,470 |
| October 21, 2025 | 8,540 | 8,580 | 8,580 | 8,640 | 8,520 | 106,005 |
| October 20, 2025 | 8,350 | 8,540 | 8,540 | 8,540 | 8,330 | 101,201 |