7,780.00
-20(-0.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,720 | 7,780 | 7,780 | 7,850 | 7,720 | 11,717 |
| January 13, 2026 | 8,080 | 7,800 | 7,800 | 8,080 | 7,740 | 24,745 |
| January 12, 2026 | 8,200 | 7,960 | 7,960 | 8,220 | 7,910 | 14,093 |
| January 09, 2026 | 8,320 | 8,080 | 8,080 | 8,350 | 8,080 | 12,868 |
| January 08, 2026 | 8,350 | 8,210 | 8,210 | 8,350 | 8,150 | 16,888 |
| January 07, 2026 | 8,470 | 8,300 | 8,300 | 8,470 | 8,230 | 15,469 |
| January 06, 2026 | 8,480 | 8,470 | 8,470 | 9,010 | 8,350 | 31,247 |
| January 05, 2026 | 8,610 | 8,470 | 8,470 | 8,630 | 8,470 | 16,225 |
| January 02, 2026 | 8,710 | 8,610 | 8,610 | 8,710 | 8,570 | 22,362 |
| December 30, 2025 | 8,860 | 8,710 | 8,710 | 8,860 | 8,660 | 5,920 |
| December 29, 2025 | 8,850 | 8,850 | 8,850 | 8,850 | 8,670 | 8,201 |
| December 26, 2025 | 8,950 | 8,850 | 8,850 | 8,950 | 8,790 | 3,808 |
| December 24, 2025 | 8,830 | 8,840 | 8,840 | 8,940 | 8,800 | 5,164 |
| December 23, 2025 | 8,820 | 8,830 | 8,830 | 8,960 | 8,810 | 2,233 |
| December 22, 2025 | 8,940 | 8,830 | 8,830 | 8,960 | 8,810 | 6,974 |
| December 19, 2025 | 8,980 | 8,960 | 8,960 | 8,980 | 8,880 | 5,894 |
| December 18, 2025 | 8,840 | 8,980 | 8,980 | 8,980 | 8,710 | 3,845 |
| December 17, 2025 | 9,010 | 8,830 | 8,830 | 9,010 | 8,450 | 16,277 |
| December 16, 2025 | 9,060 | 8,950 | 8,950 | 9,060 | 8,920 | 5,985 |
| December 15, 2025 | 8,950 | 9,060 | 9,060 | 9,060 | 8,910 | 5,373 |
| December 12, 2025 | 8,990 | 9,020 | 9,020 | 9,020 | 8,940 | 4,138 |
| December 11, 2025 | 8,910 | 8,990 | 8,990 | 9,000 | 8,870 | 4,511 |
| December 10, 2025 | 8,960 | 8,900 | 8,900 | 9,010 | 8,450 | 10,232 |
| December 09, 2025 | 9,150 | 8,990 | 8,990 | 9,150 | 8,930 | 1,840 |
| December 08, 2025 | 9,000 | 9,040 | 9,040 | 9,040 | 8,950 | 6,063 |
| December 05, 2025 | 9,050 | 9,000 | 9,000 | 9,050 | 8,900 | 6,186 |
| December 04, 2025 | 9,160 | 8,930 | 8,930 | 9,160 | 8,860 | 24,206 |
| December 03, 2025 | 9,170 | 9,000 | 9,000 | 9,170 | 8,910 | 8,405 |
| December 02, 2025 | 8,900 | 8,980 | 8,980 | 9,030 | 8,900 | 4,089 |
| December 01, 2025 | 9,080 | 9,000 | 9,000 | 9,080 | 8,990 | 782 |
| November 28, 2025 | 8,990 | 8,990 | 8,990 | 9,060 | 8,920 | 6,059 |
| November 27, 2025 | 9,040 | 8,990 | 8,990 | 9,060 | 8,960 | 1,566 |
| November 26, 2025 | 9,060 | 9,000 | 9,000 | 9,060 | 8,960 | 10,531 |
| November 25, 2025 | 9,010 | 8,990 | 8,990 | 9,060 | 8,850 | 5,652 |
| November 24, 2025 | 9,130 | 8,990 | 8,990 | 9,130 | 8,850 | 14,193 |
| November 21, 2025 | 9,200 | 9,000 | 9,000 | 9,200 | 8,950 | 26,814 |
| November 20, 2025 | 9,200 | 9,200 | 9,200 | 9,240 | 9,150 | 11,305 |
| November 19, 2025 | 9,260 | 9,200 | 9,200 | 9,260 | 9,140 | 9,897 |
| November 18, 2025 | 9,370 | 9,260 | 9,260 | 9,570 | 9,140 | 17,796 |
| November 17, 2025 | 9,480 | 9,380 | 9,380 | 9,620 | 9,310 | 6,459 |
| November 14, 2025 | 9,520 | 9,480 | 9,480 | 9,630 | 9,460 | 9,597 |
| November 13, 2025 | 9,510 | 9,520 | 9,520 | 9,700 | 9,460 | 12,054 |
| November 12, 2025 | 9,380 | 9,510 | 9,510 | 9,540 | 9,350 | 10,864 |
| November 11, 2025 | 9,490 | 9,380 | 9,380 | 9,550 | 9,360 | 11,904 |
| November 10, 2025 | 9,250 | 9,480 | 9,480 | 9,590 | 9,210 | 15,157 |
| November 07, 2025 | 9,450 | 9,250 | 9,250 | 9,450 | 9,220 | 12,112 |
| November 06, 2025 | 9,410 | 9,480 | 9,480 | 9,490 | 9,370 | 6,126 |
| November 05, 2025 | 9,560 | 9,500 | 9,500 | 9,560 | 9,280 | 10,440 |
| November 04, 2025 | 9,460 | 9,430 | 9,430 | 9,520 | 9,370 | 18,710 |
| November 03, 2025 | 9,800 | 9,570 | 9,570 | 9,910 | 9,560 | 26,290 |
| October 31, 2025 | 9,900 | 9,800 | 9,800 | 9,900 | 9,760 | 6,707 |
| October 30, 2025 | 10,080 | 9,900 | 9,900 | 10,080 | 9,840 | 10,130 |
| October 29, 2025 | 9,990 | 9,920 | 9,920 | 10,010 | 9,880 | 10,979 |
| October 28, 2025 | 9,910 | 10,010 | 10,010 | 10,090 | 9,810 | 11,106 |
| October 27, 2025 | 10,150 | 9,990 | 9,990 | 10,180 | 9,950 | 19,022 |
| October 24, 2025 | 9,950 | 10,150 | 10,150 | 10,350 | 9,950 | 26,905 |
| October 23, 2025 | 9,950 | 9,950 | 9,950 | 10,020 | 9,890 | 7,719 |
| October 22, 2025 | 9,920 | 10,050 | 10,050 | 10,050 | 9,810 | 10,715 |
| October 21, 2025 | 10,130 | 9,920 | 9,920 | 10,130 | 9,900 | 24,165 |
| October 20, 2025 | 10,300 | 10,130 | 10,130 | 10,300 | 9,960 | 18,670 |