8,890.00
+10(+0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8,890 | 8,880 | 8,880 | 8,890 | 8,770 | 3,452 |
| January 12, 2026 | 8,970 | 8,820 | 8,820 | 8,970 | 8,780 | 3,318 |
| January 09, 2026 | 9,120 | 8,890 | 8,890 | 9,200 | 8,860 | 2,461 |
| January 08, 2026 | 8,900 | 9,000 | 9,000 | 9,000 | 8,840 | 1,195 |
| January 07, 2026 | 8,980 | 8,900 | 8,900 | 8,980 | 8,790 | 1,873 |
| January 06, 2026 | 9,000 | 8,910 | 8,910 | 9,000 | 8,860 | 1,464 |
| January 05, 2026 | 8,950 | 8,950 | 8,950 | 9,050 | 8,910 | 4,718 |
| January 02, 2026 | 9,300 | 8,940 | 8,940 | 9,300 | 8,930 | 48,314 |
| December 30, 2025 | 9,350 | 9,270 | 9,270 | 9,350 | 9,150 | 3,286 |
| December 29, 2025 | 9,560 | 9,280 | 9,280 | 9,560 | 9,220 | 3,523 |
| December 26, 2025 | 9,680 | 9,570 | 9,265 | 9,680 | 9,490 | 9,578 |
| December 24, 2025 | 9,800 | 9,660 | 9,660 | 10,020 | 9,580 | 6,199 |
| December 23, 2025 | 9,850 | 9,780 | 9,780 | 9,940 | 9,780 | 3,614 |
| December 22, 2025 | 9,760 | 9,910 | 9,910 | 9,910 | 9,750 | 4,091 |
| December 19, 2025 | 9,690 | 9,730 | 9,730 | 9,730 | 9,620 | 3,577 |
| December 18, 2025 | 9,690 | 9,680 | 9,680 | 9,690 | 9,460 | 6,401 |
| December 17, 2025 | 9,660 | 9,650 | 9,650 | 9,680 | 9,600 | 4,795 |
| December 16, 2025 | 9,610 | 9,600 | 9,600 | 9,660 | 9,500 | 13,606 |
| December 15, 2025 | 9,450 | 9,550 | 9,550 | 9,640 | 9,440 | 38,464 |
| December 12, 2025 | 9,330 | 9,440 | 9,440 | 9,480 | 9,260 | 17,819 |
| December 11, 2025 | 9,280 | 9,330 | 9,330 | 9,330 | 9,200 | 2,379 |
| December 10, 2025 | 9,240 | 9,210 | 9,210 | 9,240 | 9,150 | 1,003 |
| December 09, 2025 | 9,270 | 9,160 | 9,160 | 9,270 | 9,160 | 2,741 |
| December 08, 2025 | 9,320 | 9,200 | 9,200 | 9,320 | 9,200 | 2,251 |
| December 05, 2025 | 9,310 | 9,250 | 9,250 | 9,310 | 9,210 | 11,022 |
| December 04, 2025 | 9,270 | 9,240 | 9,240 | 9,270 | 9,120 | 14,264 |
| December 03, 2025 | 9,120 | 9,240 | 9,240 | 9,240 | 9,100 | 9,832 |
| December 02, 2025 | 9,070 | 9,080 | 9,080 | 9,080 | 8,960 | 1,727 |
| December 01, 2025 | 9,050 | 8,980 | 8,980 | 9,110 | 8,930 | 8,594 |
| November 28, 2025 | 9,140 | 8,970 | 8,970 | 9,150 | 8,970 | 4,673 |
| November 27, 2025 | 8,920 | 9,030 | 9,030 | 9,030 | 8,850 | 8,703 |
| November 26, 2025 | 8,970 | 8,870 | 8,870 | 8,970 | 8,790 | 9,457 |
| November 25, 2025 | 8,970 | 8,910 | 8,910 | 8,970 | 8,780 | 1,776 |
| November 24, 2025 | 8,990 | 8,840 | 8,840 | 9,070 | 8,720 | 3,580 |
| November 21, 2025 | 9,010 | 8,900 | 8,900 | 9,010 | 8,650 | 787 |
| November 20, 2025 | 8,850 | 8,910 | 8,910 | 8,910 | 8,770 | 1,667 |
| November 19, 2025 | 8,870 | 8,850 | 8,850 | 8,870 | 8,750 | 2,020 |
| November 18, 2025 | 8,890 | 8,800 | 8,800 | 8,890 | 8,770 | 2,520 |
| November 17, 2025 | 8,900 | 8,800 | 8,800 | 8,900 | 8,700 | 6,941 |
| November 14, 2025 | 8,780 | 8,800 | 8,800 | 8,860 | 8,780 | 2,471 |
| November 13, 2025 | 9,000 | 8,820 | 8,820 | 9,010 | 8,700 | 3,842 |
| November 12, 2025 | 8,930 | 8,990 | 8,990 | 8,990 | 8,870 | 2,269 |
| November 11, 2025 | 8,960 | 8,920 | 8,920 | 9,040 | 8,840 | 10,432 |
| November 10, 2025 | 8,790 | 8,960 | 8,960 | 8,970 | 8,590 | 11,438 |
| November 07, 2025 | 8,690 | 8,570 | 8,570 | 8,690 | 8,480 | 6,640 |
| November 06, 2025 | 8,550 | 8,670 | 8,670 | 8,670 | 8,510 | 1,512 |
| November 05, 2025 | 8,550 | 8,530 | 8,530 | 8,700 | 8,330 | 6,067 |
| November 04, 2025 | 8,540 | 8,570 | 8,570 | 8,570 | 8,400 | 5,161 |
| November 03, 2025 | 8,600 | 8,550 | 8,550 | 8,600 | 8,520 | 6,460 |
| October 31, 2025 | 8,560 | 8,600 | 8,600 | 8,600 | 8,510 | 1,828 |
| October 30, 2025 | 8,570 | 8,590 | 8,590 | 8,630 | 8,560 | 5,709 |
| October 29, 2025 | 8,710 | 8,650 | 8,650 | 8,710 | 8,610 | 2,619 |
| October 28, 2025 | 8,780 | 8,710 | 8,710 | 8,930 | 8,670 | 5,701 |
| October 27, 2025 | 8,660 | 8,780 | 8,780 | 8,780 | 8,630 | 5,020 |
| October 24, 2025 | 8,630 | 8,650 | 8,650 | 8,650 | 8,550 | 19,253 |
| October 23, 2025 | 8,690 | 8,670 | 8,670 | 8,740 | 8,630 | 1,152 |
| October 22, 2025 | 8,610 | 8,690 | 8,690 | 8,700 | 8,590 | 1,698 |
| October 21, 2025 | 8,580 | 8,640 | 8,640 | 8,670 | 8,540 | 4,997 |
| October 20, 2025 | 8,580 | 8,620 | 8,620 | 8,640 | 8,520 | 3,314 |
| October 17, 2025 | 8,640 | 8,570 | 8,570 | 8,650 | 8,540 | 2,663 |