9,240.00
+150(+1.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9,100 | 9,240 | 9,240 | 9,370 | 9,030 | 292,842 |
| January 13, 2026 | 8,980 | 9,090 | 9,090 | 9,120 | 8,920 | 262,774 |
| January 12, 2026 | 8,820 | 8,940 | 8,940 | 9,140 | 8,770 | 213,294 |
| January 09, 2026 | 8,460 | 8,830 | 8,830 | 8,850 | 8,360 | 224,653 |
| January 08, 2026 | 8,710 | 8,330 | 8,330 | 8,720 | 8,320 | 224,348 |
| January 07, 2026 | 8,930 | 8,710 | 8,710 | 8,990 | 8,600 | 177,674 |
| January 06, 2026 | 9,040 | 8,870 | 8,870 | 9,250 | 8,820 | 217,737 |
| January 05, 2026 | 9,100 | 8,930 | 8,930 | 9,130 | 8,840 | 132,748 |
| January 02, 2026 | 8,990 | 9,050 | 9,050 | 9,060 | 8,740 | 160,431 |
| December 30, 2025 | 9,030 | 8,970 | 8,970 | 9,190 | 8,950 | 96,717 |
| December 29, 2025 | 9,000 | 9,120 | 9,120 | 9,200 | 8,850 | 156,079 |
| December 26, 2025 | 9,120 | 9,000 | 9,000 | 9,180 | 8,920 | 111,167 |
| December 24, 2025 | 9,170 | 9,080 | 9,080 | 9,320 | 9,060 | 119,126 |
| December 23, 2025 | 9,180 | 9,030 | 9,030 | 9,190 | 8,940 | 111,363 |
| December 22, 2025 | 9,100 | 9,160 | 9,160 | 9,240 | 8,980 | 114,981 |
| December 19, 2025 | 9,040 | 9,000 | 9,000 | 9,140 | 8,820 | 123,246 |
| December 18, 2025 | 9,120 | 8,980 | 8,980 | 9,170 | 8,920 | 139,864 |
| December 17, 2025 | 9,050 | 9,320 | 9,320 | 9,460 | 8,990 | 391,282 |
| December 16, 2025 | 9,250 | 8,890 | 8,890 | 9,250 | 8,830 | 105,759 |
| December 15, 2025 | 9,150 | 9,100 | 9,100 | 9,150 | 9,010 | 70,230 |
| December 12, 2025 | 9,100 | 9,190 | 9,190 | 9,320 | 9,090 | 163,450 |
| December 11, 2025 | 9,090 | 9,070 | 9,070 | 9,500 | 8,960 | 140,670 |
| December 10, 2025 | 9,160 | 9,020 | 9,020 | 9,240 | 8,990 | 151,501 |
| December 09, 2025 | 9,170 | 9,150 | 9,150 | 9,230 | 9,070 | 77,183 |
| December 08, 2025 | 9,450 | 9,200 | 9,200 | 9,450 | 9,090 | 173,960 |
| December 05, 2025 | 9,020 | 9,240 | 9,240 | 9,340 | 8,930 | 366,667 |
| December 04, 2025 | 8,990 | 8,820 | 8,820 | 9,090 | 8,760 | 160,285 |
| December 03, 2025 | 8,800 | 8,960 | 8,960 | 9,070 | 8,500 | 261,392 |
| December 02, 2025 | 8,730 | 8,730 | 8,730 | 8,840 | 8,570 | 120,626 |
| December 01, 2025 | 8,700 | 8,560 | 8,560 | 8,750 | 8,560 | 63,034 |
| November 28, 2025 | 8,510 | 8,600 | 8,600 | 8,800 | 8,480 | 140,269 |
| November 27, 2025 | 8,370 | 8,480 | 8,480 | 8,540 | 8,320 | 83,123 |
| November 26, 2025 | 8,200 | 8,370 | 8,370 | 8,370 | 8,170 | 80,157 |
| November 25, 2025 | 8,230 | 8,150 | 8,150 | 8,300 | 8,120 | 74,577 |
| November 24, 2025 | 8,280 | 8,180 | 8,180 | 8,330 | 8,160 | 71,528 |
| November 21, 2025 | 8,360 | 8,230 | 8,230 | 8,370 | 8,220 | 55,206 |
| November 20, 2025 | 8,360 | 8,500 | 8,500 | 8,540 | 8,360 | 62,495 |
| November 19, 2025 | 8,330 | 8,260 | 8,260 | 8,380 | 8,170 | 116,497 |
| November 18, 2025 | 8,510 | 8,230 | 8,230 | 8,580 | 8,190 | 139,747 |
| November 17, 2025 | 8,730 | 8,550 | 8,550 | 8,830 | 8,530 | 88,414 |
| November 14, 2025 | 8,790 | 8,580 | 8,580 | 8,790 | 8,580 | 163,592 |
| November 13, 2025 | 8,770 | 8,900 | 8,900 | 9,150 | 8,670 | 179,650 |
| November 12, 2025 | 8,730 | 8,800 | 8,800 | 8,880 | 8,700 | 104,044 |
| November 11, 2025 | 8,750 | 8,720 | 8,720 | 8,920 | 8,610 | 82,650 |
| November 10, 2025 | 8,570 | 8,770 | 8,770 | 8,830 | 8,550 | 70,624 |
| November 07, 2025 | 8,710 | 8,560 | 8,560 | 8,780 | 8,490 | 166,204 |
| November 06, 2025 | 9,000 | 8,870 | 8,870 | 9,010 | 8,785 | 92,222 |
| November 05, 2025 | 9,240 | 8,860 | 8,860 | 9,280 | 8,720 | 303,280 |
| November 04, 2025 | 9,190 | 9,380 | 9,380 | 9,480 | 9,020 | 309,771 |
| November 03, 2025 | 9,370 | 9,190 | 9,190 | 9,380 | 9,090 | 191,740 |
| October 31, 2025 | 9,240 | 9,340 | 9,340 | 9,640 | 9,200 | 266,542 |
| October 30, 2025 | 9,860 | 9,100 | 9,100 | 9,870 | 9,060 | 340,379 |
| October 29, 2025 | 9,410 | 9,310 | 9,310 | 9,410 | 9,230 | 89,549 |
| October 28, 2025 | 9,390 | 9,360 | 9,360 | 9,480 | 9,290 | 105,503 |
| October 27, 2025 | 9,590 | 9,460 | 9,460 | 9,600 | 9,350 | 138,355 |
| October 24, 2025 | 9,400 | 9,440 | 9,440 | 9,440 | 9,280 | 110,949 |
| October 23, 2025 | 9,500 | 9,340 | 9,340 | 9,520 | 9,290 | 176,746 |
| October 22, 2025 | 9,550 | 9,700 | 9,700 | 9,700 | 9,210 | 228,432 |
| October 21, 2025 | 9,560 | 9,420 | 9,420 | 9,790 | 9,400 | 254,764 |
| October 20, 2025 | 9,620 | 9,540 | 9,540 | 9,680 | 9,170 | 312,741 |