8,210.00
+80(+0.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,140 | 8,210 | 8,210 | 8,210 | 8,110 | 33,351 |
| January 13, 2026 | 8,230 | 8,130 | 8,130 | 8,240 | 8,100 | 74,688 |
| January 12, 2026 | 8,150 | 8,230 | 8,230 | 8,270 | 8,120 | 52,279 |
| January 09, 2026 | 8,100 | 8,100 | 8,100 | 8,220 | 8,080 | 52,120 |
| January 08, 2026 | 8,240 | 8,080 | 8,080 | 8,240 | 8,070 | 57,090 |
| January 07, 2026 | 8,350 | 8,190 | 8,190 | 8,350 | 8,120 | 92,525 |
| January 06, 2026 | 8,400 | 8,350 | 8,350 | 8,490 | 8,300 | 57,840 |
| January 05, 2026 | 8,410 | 8,360 | 8,360 | 8,490 | 8,300 | 64,808 |
| January 02, 2026 | 8,550 | 8,410 | 8,410 | 8,550 | 8,410 | 61,516 |
| December 30, 2025 | 8,450 | 8,500 | 8,500 | 8,540 | 8,420 | 37,456 |
| December 29, 2025 | 8,600 | 8,460 | 8,460 | 8,600 | 8,430 | 71,672 |
| December 26, 2025 | 8,760 | 8,790 | 8,790 | 8,800 | 8,730 | 69,675 |
| December 24, 2025 | 8,790 | 8,760 | 8,760 | 8,880 | 8,720 | 39,056 |
| December 23, 2025 | 8,780 | 8,800 | 8,800 | 8,890 | 8,730 | 59,853 |
| December 22, 2025 | 8,920 | 8,780 | 8,780 | 8,940 | 8,760 | 129,377 |
| December 19, 2025 | 8,860 | 8,900 | 8,900 | 9,200 | 8,710 | 313,113 |
| December 18, 2025 | 8,570 | 8,820 | 8,820 | 9,190 | 8,470 | 520,172 |
| December 17, 2025 | 8,740 | 8,610 | 8,610 | 8,740 | 8,570 | 33,412 |
| December 16, 2025 | 8,780 | 8,660 | 8,660 | 8,780 | 8,490 | 89,149 |
| December 15, 2025 | 8,810 | 8,740 | 8,740 | 8,900 | 8,700 | 80,823 |
| December 12, 2025 | 8,760 | 8,910 | 8,910 | 8,970 | 8,660 | 233,242 |
| December 11, 2025 | 8,320 | 8,660 | 8,660 | 8,720 | 8,310 | 181,125 |
| December 10, 2025 | 8,330 | 8,320 | 8,320 | 8,350 | 8,290 | 11,517 |
| December 09, 2025 | 8,340 | 8,330 | 8,330 | 8,400 | 8,260 | 26,779 |
| December 08, 2025 | 8,460 | 8,330 | 8,330 | 8,460 | 8,300 | 49,393 |
| December 05, 2025 | 8,390 | 8,460 | 8,460 | 8,470 | 8,290 | 42,244 |
| December 04, 2025 | 8,410 | 8,350 | 8,350 | 8,480 | 8,290 | 34,405 |
| December 03, 2025 | 8,200 | 8,390 | 8,390 | 8,400 | 8,200 | 56,602 |
| December 02, 2025 | 8,130 | 8,200 | 8,200 | 8,230 | 8,100 | 27,363 |
| December 01, 2025 | 8,210 | 8,190 | 8,190 | 8,250 | 8,120 | 23,535 |
| November 28, 2025 | 8,160 | 8,190 | 8,190 | 8,210 | 8,130 | 24,984 |
| November 27, 2025 | 8,120 | 8,140 | 8,140 | 8,170 | 8,070 | 34,587 |
| November 26, 2025 | 8,100 | 8,090 | 8,090 | 8,170 | 8,090 | 73,222 |
| November 25, 2025 | 8,060 | 8,100 | 8,100 | 8,170 | 8,030 | 20,806 |
| November 24, 2025 | 8,110 | 8,060 | 8,060 | 8,150 | 8,020 | 43,104 |
| November 21, 2025 | 8,120 | 8,080 | 8,080 | 8,160 | 8,030 | 44,123 |
| November 20, 2025 | 8,110 | 8,250 | 8,250 | 8,290 | 8,110 | 38,718 |
| November 19, 2025 | 8,060 | 8,100 | 8,100 | 8,120 | 7,920 | 53,869 |
| November 18, 2025 | 8,310 | 8,030 | 8,030 | 8,310 | 8,000 | 109,345 |
| November 17, 2025 | 8,370 | 8,310 | 8,310 | 8,450 | 8,260 | 48,711 |
| November 14, 2025 | 8,520 | 8,350 | 8,350 | 8,520 | 8,350 | 72,680 |
| November 13, 2025 | 8,530 | 8,540 | 8,540 | 8,640 | 8,490 | 80,728 |
| November 12, 2025 | 8,330 | 8,490 | 8,490 | 8,500 | 8,280 | 54,171 |
| November 11, 2025 | 8,430 | 8,330 | 8,330 | 8,520 | 8,290 | 61,325 |
| November 10, 2025 | 8,240 | 8,440 | 8,440 | 8,460 | 8,240 | 41,831 |
| November 07, 2025 | 8,320 | 8,240 | 8,240 | 8,320 | 8,120 | 38,120 |
| November 06, 2025 | 8,230 | 8,320 | 8,320 | 8,390 | 8,150 | 69,999 |
| November 05, 2025 | 8,380 | 8,220 | 8,220 | 8,380 | 7,990 | 110,264 |
| November 04, 2025 | 8,260 | 8,330 | 8,330 | 8,370 | 8,200 | 72,179 |
| November 03, 2025 | 8,570 | 8,260 | 8,260 | 8,570 | 8,260 | 105,025 |
| October 31, 2025 | 8,580 | 8,460 | 8,460 | 8,580 | 8,460 | 41,452 |
| October 30, 2025 | 8,720 | 8,540 | 8,540 | 8,770 | 8,490 | 125,721 |
| October 29, 2025 | 8,730 | 8,720 | 8,720 | 8,750 | 8,630 | 54,777 |
| October 28, 2025 | 8,770 | 8,730 | 8,730 | 8,780 | 8,680 | 54,299 |
| October 27, 2025 | 8,790 | 8,760 | 8,760 | 8,870 | 8,740 | 61,452 |
| October 24, 2025 | 8,760 | 8,710 | 8,710 | 8,830 | 8,670 | 70,587 |
| October 23, 2025 | 8,870 | 8,760 | 8,760 | 8,890 | 8,750 | 63,097 |
| October 22, 2025 | 8,860 | 8,880 | 8,880 | 8,880 | 8,710 | 66,063 |
| October 21, 2025 | 8,860 | 8,860 | 8,860 | 8,990 | 8,800 | 54,534 |
| October 20, 2025 | 8,830 | 8,860 | 8,860 | 8,900 | 8,790 | 120,217 |