8,510.00
-360(-4.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,730 | 8,510 | 8,510 | 8,850 | 8,460 | 140,956 |
| January 13, 2026 | 8,230 | 8,870 | 8,870 | 9,030 | 8,180 | 850,308 |
| January 12, 2026 | 7,680 | 8,170 | 8,170 | 8,220 | 7,680 | 143,511 |
| January 09, 2026 | 7,940 | 7,710 | 7,710 | 7,950 | 7,690 | 38,797 |
| January 08, 2026 | 7,930 | 7,830 | 7,830 | 8,010 | 7,830 | 56,649 |
| January 07, 2026 | 7,960 | 7,950 | 7,950 | 7,990 | 7,860 | 53,621 |
| January 06, 2026 | 8,030 | 7,960 | 7,960 | 8,130 | 7,960 | 73,014 |
| January 05, 2026 | 8,100 | 8,000 | 8,000 | 8,160 | 7,910 | 66,409 |
| January 02, 2026 | 8,350 | 8,020 | 8,020 | 8,350 | 8,000 | 65,123 |
| December 30, 2025 | 8,340 | 8,400 | 8,400 | 8,440 | 8,170 | 34,921 |
| December 29, 2025 | 8,370 | 8,250 | 8,250 | 8,540 | 8,190 | 69,802 |
| December 26, 2025 | 8,590 | 8,580 | 8,580 | 8,670 | 8,440 | 84,415 |
| December 24, 2025 | 8,460 | 8,440 | 8,440 | 8,550 | 8,350 | 78,141 |
| December 23, 2025 | 8,500 | 8,480 | 8,480 | 8,750 | 8,410 | 81,382 |
| December 22, 2025 | 8,430 | 8,500 | 8,500 | 8,560 | 8,340 | 45,246 |
| December 19, 2025 | 8,480 | 8,380 | 8,380 | 8,550 | 8,360 | 36,589 |
| December 18, 2025 | 8,400 | 8,370 | 8,370 | 8,520 | 8,310 | 62,335 |
| December 17, 2025 | 8,200 | 8,570 | 8,570 | 8,700 | 8,200 | 157,795 |
| December 16, 2025 | 8,360 | 8,180 | 8,180 | 8,440 | 8,170 | 69,183 |
| December 15, 2025 | 8,330 | 8,390 | 8,390 | 8,480 | 8,200 | 56,812 |
| December 12, 2025 | 8,500 | 8,500 | 8,500 | 8,670 | 8,290 | 72,103 |
| December 11, 2025 | 8,660 | 8,430 | 8,430 | 8,750 | 8,430 | 151,056 |
| December 10, 2025 | 8,300 | 8,620 | 8,620 | 8,630 | 8,200 | 297,210 |
| December 09, 2025 | 8,160 | 8,330 | 8,330 | 8,370 | 8,090 | 98,647 |
| December 08, 2025 | 8,380 | 8,070 | 8,070 | 8,380 | 7,970 | 77,080 |
| December 05, 2025 | 8,390 | 8,310 | 8,310 | 8,460 | 8,180 | 64,278 |
| December 04, 2025 | 8,120 | 8,370 | 8,370 | 8,380 | 8,120 | 224,474 |
| December 03, 2025 | 7,920 | 8,080 | 8,080 | 8,240 | 7,870 | 168,816 |
| December 02, 2025 | 7,460 | 7,940 | 7,940 | 7,970 | 7,410 | 167,276 |
| December 01, 2025 | 7,590 | 7,460 | 7,460 | 7,590 | 7,250 | 97,476 |
| November 28, 2025 | 7,520 | 7,510 | 7,510 | 7,660 | 7,410 | 65,365 |
| November 27, 2025 | 7,740 | 7,520 | 7,520 | 7,780 | 7,520 | 94,420 |
| November 26, 2025 | 8,060 | 7,740 | 7,740 | 8,060 | 7,660 | 159,958 |
| November 25, 2025 | 8,080 | 8,060 | 8,060 | 8,190 | 7,790 | 1.29M |
| November 24, 2025 | 8,210 | 8,000 | 8,000 | 8,290 | 7,930 | 75,347 |
| November 21, 2025 | 8,040 | 7,880 | 7,880 | 8,040 | 7,680 | 52,091 |
| November 20, 2025 | 8,030 | 8,090 | 8,090 | 8,100 | 7,980 | 49,319 |
| November 19, 2025 | 7,860 | 7,900 | 7,900 | 7,920 | 7,670 | 46,024 |
| November 18, 2025 | 8,110 | 7,810 | 7,810 | 8,120 | 7,770 | 109,175 |
| November 17, 2025 | 8,450 | 8,160 | 8,160 | 8,480 | 8,060 | 84,267 |
| November 14, 2025 | 8,330 | 8,390 | 8,390 | 8,560 | 8,300 | 36,719 |
| November 13, 2025 | 8,950 | 8,530 | 8,530 | 8,970 | 8,380 | 152,255 |
| November 12, 2025 | 8,940 | 8,910 | 8,910 | 9,370 | 8,850 | 213,834 |
| November 11, 2025 | 8,570 | 8,930 | 8,930 | 8,950 | 8,320 | 162,643 |
| November 10, 2025 | 8,500 | 8,430 | 8,430 | 8,700 | 8,320 | 96,430 |
| November 07, 2025 | 8,490 | 8,450 | 8,450 | 8,670 | 8,370 | 107,342 |
| November 06, 2025 | 8,470 | 8,630 | 8,630 | 8,660 | 8,200 | 125,788 |
| November 05, 2025 | 8,120 | 8,300 | 8,300 | 8,370 | 7,830 | 92,064 |
| November 04, 2025 | 8,350 | 8,190 | 8,190 | 8,350 | 8,120 | 89,084 |
| November 03, 2025 | 7,850 | 8,300 | 8,300 | 8,440 | 7,800 | 128,384 |
| October 31, 2025 | 7,820 | 7,770 | 7,770 | 7,840 | 7,650 | 72,105 |
| October 30, 2025 | 8,130 | 7,810 | 7,810 | 8,210 | 7,760 | 91,596 |
| October 29, 2025 | 8,100 | 8,070 | 8,070 | 8,160 | 7,980 | 69,792 |
| October 28, 2025 | 8,180 | 8,050 | 8,050 | 8,180 | 7,990 | 41,860 |
| October 27, 2025 | 8,050 | 8,070 | 8,070 | 8,190 | 7,980 | 73,853 |
| October 24, 2025 | 8,160 | 8,030 | 8,030 | 8,160 | 7,890 | 57,646 |
| October 23, 2025 | 8,170 | 8,010 | 8,010 | 8,190 | 7,990 | 45,864 |
| October 22, 2025 | 8,090 | 8,170 | 8,170 | 8,260 | 7,930 | 83,736 |
| October 21, 2025 | 8,380 | 8,050 | 8,050 | 8,440 | 8,040 | 128,286 |
| October 20, 2025 | 8,570 | 8,340 | 8,340 | 8,760 | 8,320 | 104,870 |