7,590.00
+50(+0.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7,540 | 7,590 | 7,590 | 7,630 | 7,460 | 357,662 |
| January 14, 2026 | 7,620 | 7,540 | 7,540 | 7,640 | 7,500 | 315,399 |
| January 13, 2026 | 7,480 | 7,660 | 7,660 | 7,670 | 7,370 | 493,056 |
| January 12, 2026 | 7,330 | 7,450 | 7,450 | 7,450 | 7,250 | 380,800 |
| January 09, 2026 | 7,420 | 7,280 | 7,280 | 7,420 | 7,150 | 439,569 |
| January 08, 2026 | 7,570 | 7,370 | 7,370 | 7,580 | 7,360 | 597,600 |
| January 07, 2026 | 7,880 | 7,560 | 7,560 | 7,940 | 7,500 | 620,870 |
| January 06, 2026 | 8,060 | 7,740 | 7,740 | 8,060 | 7,700 | 623,701 |
| January 05, 2026 | 7,470 | 7,920 | 7,920 | 8,070 | 7,470 | 1.11M |
| January 02, 2026 | 7,530 | 7,400 | 7,400 | 7,540 | 7,360 | 463,273 |
| December 30, 2025 | 7,700 | 7,530 | 7,530 | 7,700 | 7,450 | 580,521 |
| December 29, 2025 | 7,390 | 7,710 | 7,710 | 7,760 | 7,350 | 581,397 |
| December 26, 2025 | 7,720 | 7,460 | 7,460 | 7,770 | 7,410 | 638,939 |
| December 24, 2025 | 7,980 | 7,720 | 7,720 | 7,990 | 7,650 | 605,581 |
| December 23, 2025 | 7,810 | 7,830 | 7,830 | 7,940 | 7,620 | 462,122 |
| December 22, 2025 | 7,580 | 7,810 | 7,810 | 7,830 | 7,440 | 614,061 |
| December 19, 2025 | 7,420 | 7,520 | 7,520 | 7,550 | 7,240 | 739,507 |
| December 18, 2025 | 7,510 | 7,350 | 7,350 | 7,560 | 7,350 | 767,278 |
| December 17, 2025 | 7,620 | 7,630 | 7,630 | 7,750 | 7,530 | 632,410 |
| December 16, 2025 | 7,900 | 7,590 | 7,590 | 7,920 | 7,540 | 989,435 |
| December 15, 2025 | 7,920 | 7,930 | 7,930 | 8,040 | 7,810 | 677,591 |
| December 12, 2025 | 8,070 | 8,050 | 8,050 | 8,090 | 7,920 | 1.08M |
| December 11, 2025 | 8,010 | 8,000 | 8,000 | 8,100 | 7,900 | 977,844 |
| December 10, 2025 | 8,240 | 7,940 | 7,940 | 8,360 | 7,860 | 1.42M |
| December 09, 2025 | 8,370 | 8,200 | 8,200 | 8,560 | 8,130 | 1.17M |
| December 08, 2025 | 8,120 | 8,400 | 8,400 | 8,460 | 8,110 | 1.61M |
| December 05, 2025 | 8,060 | 8,120 | 8,120 | 8,330 | 8,030 | 888,051 |
| December 04, 2025 | 8,210 | 8,090 | 8,090 | 8,240 | 7,970 | 1.03M |
| December 03, 2025 | 8,220 | 8,250 | 8,250 | 8,290 | 8,110 | 705,852 |
| December 02, 2025 | 8,300 | 8,220 | 8,220 | 8,440 | 8,160 | 882,001 |
| December 01, 2025 | 8,450 | 8,290 | 8,290 | 8,460 | 8,170 | 1.41M |
| November 28, 2025 | 8,400 | 8,380 | 8,380 | 8,410 | 8,160 | 1.49M |
| November 27, 2025 | 7,920 | 8,240 | 8,240 | 8,350 | 7,780 | 1.96M |
| November 26, 2025 | 7,500 | 7,770 | 7,770 | 7,820 | 7,500 | 1.41M |
| November 25, 2025 | 7,980 | 7,400 | 7,400 | 8,000 | 7,310 | 2.62M |
| November 24, 2025 | 8,110 | 7,800 | 7,800 | 8,180 | 7,740 | 2.14M |
| November 21, 2025 | 8,000 | 8,040 | 8,040 | 8,390 | 8,000 | 1.25M |
| November 20, 2025 | 8,250 | 8,490 | 8,490 | 8,630 | 8,250 | 1.33M |
| November 19, 2025 | 8,620 | 8,170 | 8,170 | 8,640 | 8,090 | 2.28M |
| November 18, 2025 | 8,890 | 8,640 | 8,640 | 9,200 | 8,610 | 3.74M |
| November 17, 2025 | 9,830 | 8,790 | 8,790 | 9,960 | 8,570 | 4.98M |
| November 14, 2025 | 10,000 | 9,570 | 9,570 | 10,240 | 9,440 | 6.67M |
| November 13, 2025 | 9,450 | 9,900 | 9,900 | 9,900 | 9,310 | 9.46M |
| November 12, 2025 | 8,910 | 9,260 | 9,260 | 9,370 | 8,680 | 3.18M |
| November 11, 2025 | 8,820 | 8,880 | 8,880 | 9,510 | 8,760 | 4.37M |
| November 10, 2025 | 9,020 | 8,810 | 8,810 | 9,060 | 8,630 | 1.87M |
| November 07, 2025 | 8,710 | 9,020 | 9,020 | 9,260 | 8,550 | 4.13M |
| November 06, 2025 | 9,650 | 8,810 | 8,810 | 9,660 | 8,810 | 2.69M |
| November 05, 2025 | 9,250 | 9,360 | 9,360 | 9,690 | 9,010 | 5.25M |
| November 04, 2025 | 9,690 | 9,290 | 9,290 | 9,850 | 9,210 | 2.05M |
| November 03, 2025 | 9,040 | 9,200 | 9,200 | 9,280 | 8,740 | 2.09M |
| October 31, 2025 | 8,400 | 8,900 | 8,900 | 9,200 | 8,350 | 3.75M |
| October 30, 2025 | 9,590 | 8,700 | 8,700 | 9,590 | 8,640 | 4.47M |
| October 29, 2025 | 9,940 | 9,850 | 9,850 | 10,010 | 9,560 | 2.64M |
| October 28, 2025 | 9,300 | 9,990 | 9,990 | 10,410 | 9,030 | 9.36M |
| October 27, 2025 | 9,030 | 9,420 | 9,420 | 9,760 | 8,990 | 11.68M |
| October 24, 2025 | 6,750 | 7,900 | 7,900 | 8,120 | 6,710 | 9.68M |
| October 23, 2025 | 6,720 | 6,780 | 6,780 | 6,900 | 6,650 | 737,758 |
| October 22, 2025 | 6,950 | 6,790 | 6,790 | 7,050 | 6,650 | 879,965 |
| October 21, 2025 | 7,000 | 6,840 | 6,840 | 7,090 | 6,800 | 1.22M |