7,660.00
-50(-0.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,710 | 7,630 | 7,630 | 7,790 | 7,590 | 19,694 |
| January 13, 2026 | 7,660 | 7,710 | 7,710 | 7,790 | 7,660 | 11,427 |
| January 12, 2026 | 7,760 | 7,700 | 7,700 | 7,790 | 7,660 | 15,086 |
| January 09, 2026 | 7,640 | 7,760 | 7,760 | 7,790 | 7,640 | 6,237 |
| January 08, 2026 | 7,790 | 7,660 | 7,660 | 7,790 | 7,620 | 17,901 |
| January 07, 2026 | 7,960 | 7,730 | 7,730 | 7,960 | 7,670 | 55,828 |
| January 06, 2026 | 8,000 | 7,880 | 7,880 | 8,000 | 7,870 | 10,138 |
| January 05, 2026 | 8,000 | 7,930 | 7,930 | 8,040 | 7,880 | 21,056 |
| January 02, 2026 | 8,140 | 8,000 | 8,000 | 8,170 | 7,960 | 31,906 |
| December 30, 2025 | 8,210 | 8,140 | 8,140 | 8,210 | 7,940 | 32,239 |
| December 29, 2025 | 8,350 | 8,210 | 8,210 | 8,350 | 8,140 | 25,506 |
| December 26, 2025 | 8,220 | 8,350 | 8,350 | 8,390 | 8,220 | 29,856 |
| December 24, 2025 | 8,170 | 8,220 | 8,220 | 8,330 | 8,170 | 19,801 |
| December 23, 2025 | 8,430 | 8,210 | 8,210 | 8,430 | 8,200 | 21,066 |
| December 22, 2025 | 8,470 | 8,410 | 8,410 | 8,490 | 8,410 | 18,804 |
| December 19, 2025 | 8,490 | 8,470 | 8,470 | 8,510 | 8,400 | 6,322 |
| December 18, 2025 | 8,570 | 8,490 | 8,490 | 8,570 | 8,430 | 10,389 |
| December 17, 2025 | 8,530 | 8,580 | 8,580 | 8,580 | 8,450 | 16,287 |
| December 16, 2025 | 8,530 | 8,560 | 8,560 | 8,580 | 8,410 | 15,016 |
| December 15, 2025 | 8,420 | 8,590 | 8,590 | 8,590 | 8,370 | 13,645 |
| December 12, 2025 | 8,400 | 8,420 | 8,420 | 8,440 | 8,340 | 10,137 |
| December 11, 2025 | 8,240 | 8,370 | 8,370 | 8,380 | 8,240 | 11,651 |
| December 10, 2025 | 8,290 | 8,250 | 8,250 | 8,330 | 8,230 | 5,045 |
| December 09, 2025 | 8,290 | 8,280 | 8,280 | 8,300 | 8,190 | 4,727 |
| December 08, 2025 | 8,250 | 8,230 | 8,230 | 8,300 | 8,180 | 7,466 |
| December 05, 2025 | 8,260 | 8,250 | 8,250 | 8,260 | 8,100 | 10,206 |
| December 04, 2025 | 8,260 | 8,200 | 8,200 | 8,270 | 8,140 | 10,772 |
| December 03, 2025 | 8,120 | 8,260 | 8,260 | 8,260 | 8,120 | 8,116 |
| December 02, 2025 | 8,170 | 8,110 | 8,110 | 8,210 | 7,940 | 289,885 |
| December 01, 2025 | 8,080 | 8,190 | 8,190 | 8,700 | 8,080 | 65,191 |
| November 28, 2025 | 7,900 | 8,080 | 8,080 | 8,080 | 7,900 | 10,730 |
| November 27, 2025 | 7,940 | 7,940 | 7,940 | 7,970 | 7,910 | 10,077 |
| November 26, 2025 | 7,880 | 7,940 | 7,940 | 7,940 | 7,800 | 15,633 |
| November 25, 2025 | 7,750 | 7,780 | 7,780 | 7,800 | 7,740 | 15,901 |
| November 24, 2025 | 7,800 | 7,750 | 7,750 | 7,850 | 7,750 | 6,803 |
| November 21, 2025 | 8,060 | 7,770 | 7,770 | 8,070 | 7,750 | 38,588 |
| November 20, 2025 | 7,940 | 7,970 | 7,970 | 8,120 | 7,940 | 31,668 |
| November 19, 2025 | 8,170 | 8,000 | 8,000 | 8,170 | 7,960 | 23,696 |
| November 18, 2025 | 8,180 | 8,170 | 8,170 | 8,210 | 8,070 | 14,445 |
| November 17, 2025 | 8,280 | 8,230 | 8,230 | 8,280 | 8,190 | 6,734 |
| November 14, 2025 | 8,480 | 8,300 | 8,300 | 8,490 | 8,180 | 19,009 |
| November 13, 2025 | 8,530 | 8,460 | 8,460 | 8,530 | 8,450 | 26,480 |
| November 12, 2025 | 8,340 | 8,530 | 8,530 | 8,540 | 8,340 | 25,759 |
| November 11, 2025 | 8,360 | 8,420 | 8,420 | 8,480 | 8,350 | 11,363 |
| November 10, 2025 | 8,270 | 8,360 | 8,360 | 8,450 | 8,270 | 9,702 |
| November 07, 2025 | 8,300 | 8,270 | 8,270 | 8,400 | 8,220 | 12,738 |
| November 06, 2025 | 8,300 | 8,410 | 8,410 | 8,470 | 8,220 | 21,067 |
| November 05, 2025 | 8,270 | 8,250 | 8,250 | 8,330 | 8,070 | 37,404 |
| November 04, 2025 | 8,320 | 8,350 | 8,350 | 8,540 | 8,320 | 18,616 |
| November 03, 2025 | 8,450 | 8,380 | 8,380 | 8,530 | 8,310 | 28,511 |
| October 31, 2025 | 8,460 | 8,450 | 8,450 | 8,600 | 8,370 | 9,998 |
| October 30, 2025 | 8,560 | 8,520 | 8,520 | 8,740 | 8,470 | 26,828 |
| October 29, 2025 | 8,710 | 8,560 | 8,560 | 8,750 | 8,510 | 23,925 |
| October 28, 2025 | 8,850 | 8,700 | 8,700 | 8,860 | 8,660 | 32,149 |
| October 27, 2025 | 8,990 | 8,850 | 8,850 | 9,020 | 8,830 | 29,400 |
| October 24, 2025 | 9,020 | 8,990 | 8,990 | 9,060 | 8,880 | 23,944 |
| October 23, 2025 | 9,140 | 9,020 | 9,020 | 9,140 | 9,020 | 22,810 |
| October 22, 2025 | 9,110 | 9,110 | 9,110 | 9,140 | 8,980 | 31,560 |
| October 21, 2025 | 8,950 | 9,040 | 9,040 | 9,110 | 8,950 | 30,753 |
| October 20, 2025 | 8,980 | 8,950 | 8,950 | 8,990 | 8,800 | 11,734 |