7,880.00
+40(+0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,840 | 7,880 | 7,880 | 7,990 | 7,840 | 73,278 |
| January 13, 2026 | 7,920 | 7,840 | 7,840 | 7,920 | 7,810 | 46,613 |
| January 12, 2026 | 7,900 | 7,920 | 7,920 | 7,940 | 7,810 | 67,743 |
| January 09, 2026 | 7,910 | 7,810 | 7,810 | 7,910 | 7,770 | 44,781 |
| January 08, 2026 | 7,960 | 7,820 | 7,820 | 7,960 | 7,810 | 97,882 |
| January 07, 2026 | 8,040 | 7,960 | 7,960 | 8,050 | 7,960 | 83,960 |
| January 06, 2026 | 8,030 | 8,050 | 8,050 | 8,150 | 8,000 | 102,800 |
| January 05, 2026 | 8,060 | 8,030 | 8,030 | 8,110 | 8,000 | 79,414 |
| January 02, 2026 | 8,040 | 8,030 | 8,030 | 8,080 | 8,010 | 39,709 |
| December 30, 2025 | 8,020 | 8,040 | 8,040 | 8,040 | 8,000 | 23,029 |
| December 29, 2025 | 8,050 | 8,020 | 8,020 | 8,100 | 8,000 | 62,563 |
| December 26, 2025 | 8,210 | 8,170 | 8,170 | 8,210 | 8,130 | 26,946 |
| December 24, 2025 | 8,160 | 8,180 | 8,180 | 8,190 | 8,130 | 32,817 |
| December 23, 2025 | 8,120 | 8,130 | 8,130 | 8,190 | 8,100 | 34,782 |
| December 22, 2025 | 8,120 | 8,160 | 8,160 | 8,160 | 8,110 | 23,902 |
| December 19, 2025 | 8,090 | 8,110 | 8,110 | 8,130 | 8,080 | 35,399 |
| December 18, 2025 | 8,310 | 8,100 | 8,100 | 8,310 | 8,070 | 92,892 |
| December 17, 2025 | 8,100 | 8,110 | 8,110 | 8,130 | 8,050 | 29,429 |
| December 16, 2025 | 8,150 | 8,140 | 8,140 | 8,170 | 8,070 | 43,651 |
| December 15, 2025 | 8,170 | 8,170 | 8,170 | 8,230 | 8,140 | 19,370 |
| December 12, 2025 | 8,180 | 8,200 | 8,200 | 8,200 | 8,140 | 29,792 |
| December 11, 2025 | 8,100 | 8,150 | 8,150 | 8,250 | 8,100 | 34,638 |
| December 10, 2025 | 8,100 | 8,120 | 8,120 | 8,140 | 8,080 | 20,025 |
| December 09, 2025 | 8,200 | 8,120 | 8,120 | 8,200 | 8,100 | 22,586 |
| December 08, 2025 | 8,220 | 8,200 | 8,200 | 8,220 | 8,150 | 14,011 |
| December 05, 2025 | 8,170 | 8,200 | 8,200 | 8,200 | 8,150 | 20,635 |
| December 04, 2025 | 8,230 | 8,170 | 8,170 | 8,250 | 8,130 | 27,128 |
| December 03, 2025 | 8,150 | 8,250 | 8,250 | 8,320 | 8,150 | 69,151 |
| December 02, 2025 | 8,060 | 8,160 | 8,160 | 8,170 | 8,060 | 23,701 |
| December 01, 2025 | 8,120 | 8,120 | 8,120 | 8,150 | 8,090 | 24,368 |
| November 28, 2025 | 8,080 | 8,100 | 8,100 | 8,120 | 8,050 | 28,059 |
| November 27, 2025 | 8,050 | 8,060 | 8,060 | 8,100 | 8,040 | 10,957 |
| November 26, 2025 | 8,040 | 8,050 | 8,050 | 8,110 | 7,990 | 60,598 |
| November 25, 2025 | 8,040 | 7,980 | 7,980 | 8,060 | 7,940 | 48,467 |
| November 24, 2025 | 8,070 | 8,020 | 8,020 | 8,080 | 8,010 | 24,284 |
| November 21, 2025 | 8,090 | 8,050 | 8,050 | 8,090 | 8,010 | 21,739 |
| November 20, 2025 | 8,080 | 8,130 | 8,130 | 8,150 | 8,070 | 15,312 |
| November 19, 2025 | 8,100 | 8,070 | 8,070 | 8,130 | 8,010 | 31,573 |
| November 18, 2025 | 8,160 | 8,080 | 8,080 | 8,220 | 8,060 | 53,275 |
| November 17, 2025 | 8,280 | 8,250 | 8,250 | 8,290 | 8,200 | 25,907 |
| November 14, 2025 | 8,260 | 8,290 | 8,290 | 8,410 | 8,250 | 37,773 |
| November 13, 2025 | 8,350 | 8,380 | 8,380 | 8,400 | 8,310 | 30,988 |
| November 12, 2025 | 8,310 | 8,370 | 8,370 | 8,400 | 8,300 | 52,476 |
| November 11, 2025 | 8,260 | 8,300 | 8,300 | 8,380 | 8,250 | 35,878 |
| November 10, 2025 | 8,170 | 8,300 | 8,300 | 8,330 | 8,170 | 41,440 |
| November 07, 2025 | 8,310 | 8,220 | 8,220 | 8,310 | 8,150 | 44,143 |
| November 06, 2025 | 8,240 | 8,340 | 8,340 | 8,340 | 8,230 | 40,595 |
| November 05, 2025 | 8,300 | 8,230 | 8,230 | 8,300 | 8,050 | 61,845 |
| November 04, 2025 | 8,280 | 8,310 | 8,310 | 8,320 | 8,210 | 32,151 |
| November 03, 2025 | 8,210 | 8,240 | 8,240 | 8,290 | 8,190 | 37,442 |
| October 31, 2025 | 8,300 | 8,190 | 8,190 | 8,300 | 8,190 | 40,006 |
| October 30, 2025 | 8,340 | 8,260 | 8,260 | 8,350 | 8,230 | 56,743 |
| October 29, 2025 | 8,410 | 8,370 | 8,370 | 8,420 | 8,320 | 47,163 |
| October 28, 2025 | 8,430 | 8,410 | 8,410 | 8,450 | 8,390 | 59,280 |
| October 27, 2025 | 8,390 | 8,460 | 8,460 | 8,500 | 8,390 | 98,504 |
| October 24, 2025 | 8,460 | 8,460 | 8,460 | 8,480 | 8,370 | 84,856 |
| October 23, 2025 | 8,570 | 8,440 | 8,440 | 8,590 | 8,400 | 144,350 |
| October 22, 2025 | 8,380 | 8,460 | 8,460 | 8,480 | 8,340 | 109,477 |
| October 21, 2025 | 8,730 | 8,310 | 8,310 | 8,740 | 8,280 | 312,658 |
| October 20, 2025 | 8,140 | 8,110 | 8,110 | 8,140 | 8,000 | 36,209 |