8,470.00
-30(-0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8,590 | 8,470 | 8,470 | 8,840 | 8,430 | 213,041 |
| January 14, 2026 | 8,030 | 8,500 | 8,500 | 8,690 | 7,980 | 473,962 |
| January 13, 2026 | 7,990 | 7,980 | 7,980 | 8,080 | 7,880 | 211,811 |
| January 12, 2026 | 7,930 | 7,990 | 7,990 | 8,000 | 7,800 | 201,370 |
| January 09, 2026 | 8,000 | 7,930 | 7,930 | 8,000 | 7,860 | 139,815 |
| January 08, 2026 | 8,170 | 7,910 | 7,910 | 8,170 | 7,890 | 191,098 |
| January 07, 2026 | 8,150 | 8,100 | 8,100 | 8,160 | 7,990 | 131,117 |
| January 06, 2026 | 8,000 | 8,110 | 8,110 | 8,120 | 7,930 | 138,005 |
| January 05, 2026 | 8,100 | 7,950 | 7,950 | 8,110 | 7,940 | 170,126 |
| January 02, 2026 | 8,440 | 8,020 | 8,020 | 8,440 | 7,960 | 231,675 |
| December 30, 2025 | 8,300 | 8,320 | 8,320 | 8,340 | 8,170 | 104,556 |
| December 29, 2025 | 8,390 | 8,280 | 8,280 | 8,400 | 8,140 | 194,867 |
| December 26, 2025 | 8,530 | 8,390 | 8,390 | 8,530 | 8,300 | 233,109 |
| December 24, 2025 | 8,680 | 8,500 | 8,500 | 8,680 | 8,490 | 65,721 |
| December 23, 2025 | 8,650 | 8,590 | 8,590 | 8,780 | 8,580 | 155,381 |
| December 22, 2025 | 8,540 | 8,610 | 8,610 | 8,660 | 8,500 | 154,040 |
| December 19, 2025 | 8,660 | 8,500 | 8,500 | 8,680 | 8,440 | 230,676 |
| December 18, 2025 | 8,720 | 8,650 | 8,650 | 8,770 | 8,520 | 129,317 |
| December 17, 2025 | 8,890 | 8,750 | 8,750 | 8,950 | 8,650 | 207,119 |
| December 16, 2025 | 8,560 | 8,720 | 8,720 | 9,020 | 8,560 | 518,821 |
| December 15, 2025 | 8,500 | 8,640 | 8,640 | 8,790 | 8,480 | 312,889 |
| December 12, 2025 | 8,700 | 8,630 | 8,630 | 8,890 | 8,330 | 639,746 |
| December 11, 2025 | 8,140 | 8,580 | 8,580 | 8,750 | 8,080 | 645,924 |
| December 10, 2025 | 8,190 | 8,060 | 8,060 | 8,200 | 8,030 | 168,250 |
| December 09, 2025 | 8,270 | 8,160 | 8,160 | 8,290 | 8,090 | 101,788 |
| December 08, 2025 | 8,470 | 8,280 | 8,280 | 8,480 | 8,180 | 126,215 |
| December 05, 2025 | 8,460 | 8,380 | 8,380 | 8,530 | 8,300 | 237,630 |
| December 04, 2025 | 8,390 | 8,470 | 8,470 | 8,480 | 8,330 | 167,821 |
| December 03, 2025 | 8,110 | 8,360 | 8,360 | 8,430 | 8,100 | 188,907 |
| December 02, 2025 | 8,040 | 8,110 | 8,110 | 8,130 | 7,940 | 165,315 |
| December 01, 2025 | 8,070 | 8,010 | 8,010 | 8,160 | 7,960 | 79,609 |
| November 28, 2025 | 8,100 | 8,020 | 8,020 | 8,100 | 7,940 | 95,573 |
| November 27, 2025 | 8,220 | 8,000 | 8,000 | 8,220 | 8,000 | 125,843 |
| November 26, 2025 | 8,000 | 8,120 | 8,120 | 8,190 | 7,920 | 150,277 |
| November 25, 2025 | 8,200 | 7,920 | 7,920 | 8,200 | 7,860 | 167,599 |
| November 24, 2025 | 8,320 | 8,090 | 8,090 | 8,350 | 8,070 | 105,722 |
| November 21, 2025 | 8,350 | 8,240 | 8,240 | 8,360 | 8,070 | 165,086 |
| November 20, 2025 | 8,250 | 8,440 | 8,440 | 8,600 | 8,200 | 204,922 |
| November 19, 2025 | 8,150 | 8,140 | 8,140 | 8,250 | 7,940 | 154,150 |
| November 18, 2025 | 8,400 | 8,150 | 8,150 | 8,400 | 8,120 | 226,736 |
| November 17, 2025 | 8,440 | 8,490 | 8,490 | 8,590 | 8,330 | 213,584 |
| November 14, 2025 | 8,470 | 8,490 | 8,490 | 8,620 | 8,400 | 195,291 |
| November 13, 2025 | 8,920 | 8,670 | 8,670 | 8,920 | 8,600 | 219,002 |
| November 12, 2025 | 8,460 | 8,920 | 8,920 | 8,940 | 8,360 | 507,756 |
| November 11, 2025 | 8,510 | 8,470 | 8,470 | 8,660 | 8,280 | 430,421 |
| November 10, 2025 | 8,060 | 8,440 | 8,440 | 8,710 | 8,020 | 602,582 |
| November 07, 2025 | 8,150 | 7,890 | 7,890 | 8,150 | 7,770 | 176,702 |
| November 06, 2025 | 7,620 | 8,160 | 8,160 | 8,340 | 7,400 | 539,739 |
| November 05, 2025 | 7,720 | 7,520 | 7,520 | 7,800 | 7,310 | 296,295 |
| November 04, 2025 | 7,700 | 7,720 | 7,720 | 7,820 | 7,630 | 170,139 |
| November 03, 2025 | 7,820 | 7,670 | 7,670 | 7,830 | 7,610 | 190,755 |
| October 31, 2025 | 7,770 | 7,800 | 7,800 | 7,870 | 7,710 | 195,486 |
| October 30, 2025 | 8,050 | 7,760 | 7,760 | 8,050 | 7,730 | 362,470 |
| October 29, 2025 | 8,140 | 8,050 | 8,050 | 8,160 | 7,920 | 230,347 |
| October 28, 2025 | 8,080 | 8,110 | 8,110 | 8,140 | 7,910 | 211,674 |
| October 27, 2025 | 7,980 | 8,080 | 8,080 | 8,140 | 7,890 | 331,106 |
| October 24, 2025 | 8,060 | 7,880 | 7,880 | 8,120 | 7,840 | 219,190 |
| October 23, 2025 | 8,150 | 7,970 | 7,970 | 8,200 | 7,960 | 161,202 |
| October 22, 2025 | 8,000 | 8,240 | 8,240 | 8,250 | 7,910 | 173,467 |
| October 21, 2025 | 8,160 | 8,020 | 8,020 | 8,160 | 7,960 | 218,323 |