11,350.00
+130(+1.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11,200 | 11,350 | 11,350 | 11,370 | 11,200 | 5,131 |
| January 13, 2026 | 11,010 | 11,220 | 11,220 | 11,220 | 11,000 | 4,264 |
| January 12, 2026 | 10,820 | 10,980 | 10,980 | 10,990 | 10,820 | 3,537 |
| January 09, 2026 | 10,740 | 10,810 | 10,810 | 10,860 | 10,670 | 3,015 |
| January 08, 2026 | 10,500 | 10,740 | 10,740 | 10,850 | 10,500 | 5,167 |
| January 07, 2026 | 10,450 | 10,700 | 10,700 | 10,700 | 10,450 | 3,089 |
| January 06, 2026 | 10,450 | 10,440 | 10,440 | 10,450 | 10,170 | 3,753 |
| January 05, 2026 | 10,310 | 10,560 | 10,560 | 10,570 | 10,310 | 2,423 |
| January 02, 2026 | 10,500 | 10,450 | 10,450 | 10,500 | 10,200 | 2,848 |
| December 30, 2025 | 10,020 | 10,500 | 10,500 | 10,660 | 10,010 | 11,415 |
| December 29, 2025 | 9,550 | 10,010 | 10,010 | 10,190 | 9,550 | 15,003 |
| December 26, 2025 | 9,310 | 9,520 | 9,520 | 9,570 | 9,310 | 4,316 |
| December 24, 2025 | 9,310 | 9,380 | 9,380 | 9,430 | 9,310 | 3,878 |
| December 23, 2025 | 9,350 | 9,400 | 9,400 | 9,460 | 9,300 | 2,703 |
| December 22, 2025 | 9,250 | 9,650 | 9,650 | 9,650 | 9,250 | 4,028 |
| December 19, 2025 | 9,420 | 9,260 | 9,260 | 9,420 | 9,190 | 1,894 |
| December 18, 2025 | 9,300 | 9,260 | 9,260 | 9,300 | 9,200 | 2,117 |
| December 17, 2025 | 9,440 | 9,310 | 9,310 | 9,440 | 9,180 | 3,456 |
| December 16, 2025 | 9,480 | 9,190 | 9,190 | 9,480 | 9,060 | 1,165 |
| December 15, 2025 | 9,420 | 9,290 | 9,290 | 9,420 | 9,290 | 1,718 |
| December 12, 2025 | 9,700 | 9,380 | 9,380 | 9,700 | 9,380 | 7,373 |
| December 11, 2025 | 9,770 | 9,730 | 9,730 | 9,840 | 9,730 | 5,341 |
| December 10, 2025 | 9,520 | 9,760 | 9,760 | 9,760 | 9,520 | 6,092 |
| December 09, 2025 | 9,460 | 9,600 | 9,600 | 9,600 | 9,380 | 5,612 |
| December 08, 2025 | 9,490 | 9,500 | 9,500 | 9,520 | 9,280 | 5,609 |
| December 05, 2025 | 9,370 | 9,490 | 9,490 | 9,490 | 9,300 | 10,123 |
| December 04, 2025 | 9,200 | 9,240 | 9,240 | 9,270 | 9,000 | 2,732 |
| December 03, 2025 | 9,150 | 9,340 | 9,340 | 9,360 | 9,150 | 4,954 |
| December 02, 2025 | 9,250 | 9,150 | 9,150 | 9,250 | 8,900 | 8,706 |
| December 01, 2025 | 8,780 | 9,310 | 9,310 | 9,380 | 8,780 | 20,222 |
| November 28, 2025 | 8,710 | 8,640 | 8,640 | 8,710 | 8,470 | 4,505 |
| November 27, 2025 | 8,580 | 8,690 | 8,690 | 8,690 | 8,500 | 3,420 |
| November 26, 2025 | 8,570 | 8,560 | 8,560 | 8,570 | 8,250 | 3,569 |
| November 25, 2025 | 8,320 | 8,420 | 8,420 | 8,420 | 8,220 | 8,897 |
| November 24, 2025 | 8,190 | 8,120 | 8,120 | 8,200 | 8,050 | 1,693 |
| November 21, 2025 | 8,350 | 8,000 | 8,000 | 8,350 | 7,950 | 6,361 |
| November 20, 2025 | 9,150 | 8,670 | 8,670 | 9,150 | 8,610 | 10,117 |
| November 19, 2025 | 8,500 | 8,890 | 8,890 | 9,110 | 7,990 | 35,422 |
| November 18, 2025 | 8,970 | 8,520 | 8,520 | 8,980 | 8,260 | 69,353 |
| November 17, 2025 | 8,480 | 10,680 | 10,680 | 10,680 | 8,480 | 96,967 |
| November 14, 2025 | 8,200 | 8,220 | 8,220 | 8,270 | 8,060 | 2,808 |
| November 13, 2025 | 8,440 | 8,250 | 8,250 | 8,440 | 8,020 | 3,679 |
| November 12, 2025 | 7,990 | 8,290 | 8,290 | 8,290 | 7,930 | 7,320 |
| November 11, 2025 | 7,670 | 7,940 | 7,940 | 8,180 | 7,670 | 10,823 |
| November 10, 2025 | 7,400 | 7,590 | 7,590 | 7,780 | 7,400 | 327 |
| November 07, 2025 | 7,750 | 7,270 | 7,270 | 7,750 | 7,270 | 2,186 |
| November 06, 2025 | 7,810 | 7,750 | 7,750 | 7,810 | 7,590 | 1,858 |
| November 05, 2025 | 7,320 | 7,670 | 7,670 | 7,820 | 7,050 | 5,349 |
| November 04, 2025 | 7,540 | 7,360 | 7,360 | 7,670 | 7,360 | 2,593 |
| November 03, 2025 | 7,600 | 7,690 | 7,690 | 7,780 | 7,600 | 3,277 |
| October 31, 2025 | 7,550 | 7,770 | 7,770 | 7,780 | 7,540 | 918 |
| October 30, 2025 | 7,980 | 7,790 | 7,790 | 7,980 | 7,670 | 342 |
| October 29, 2025 | 7,990 | 7,890 | 7,890 | 7,990 | 7,580 | 571 |
| October 28, 2025 | 8,000 | 7,790 | 7,790 | 8,000 | 7,780 | 168 |
| October 27, 2025 | 7,950 | 7,870 | 7,870 | 7,950 | 7,750 | 736 |
| October 24, 2025 | 7,680 | 7,820 | 7,820 | 7,820 | 7,570 | 1,501 |
| October 23, 2025 | 7,310 | 7,730 | 7,730 | 7,740 | 7,250 | 5,334 |
| October 22, 2025 | 7,410 | 7,530 | 7,530 | 7,530 | 7,330 | 3,813 |
| October 21, 2025 | 7,520 | 7,500 | 7,500 | 7,830 | 7,500 | 4,546 |
| October 20, 2025 | 7,350 | 7,480 | 7,480 | 7,690 | 7,350 | 1,964 |