7,890.00
-20(-0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,900 | 7,890 | 7,890 | 7,905 | 7,875 | 2,585 |
| January 13, 2026 | 7,940 | 7,910 | 7,910 | 7,940 | 7,905 | 1,708 |
| January 12, 2026 | 7,990 | 7,940 | 7,940 | 7,990 | 7,930 | 511 |
| January 09, 2026 | 8,030 | 8,000 | 8,000 | 8,030 | 7,995 | 842 |
| January 08, 2026 | 8,050 | 8,040 | 8,040 | 8,050 | 8,035 | 364 |
| January 07, 2026 | 8,035 | 8,040 | 8,040 | 8,050 | 8,030 | 661 |
| January 06, 2026 | 8,040 | 8,065 | 8,065 | 8,065 | 8,040 | 332 |
| January 05, 2026 | 8,065 | 8,060 | 8,060 | 8,065 | 8,035 | 4,033 |
| January 02, 2026 | 8,095 | 8,080 | 8,080 | 8,095 | 8,060 | 1,353 |
| December 30, 2025 | 8,135 | 8,095 | 8,095 | 8,140 | 8,095 | 469 |
| December 29, 2025 | 8,090 | 8,105 | 8,105 | 8,130 | 8,090 | 11,354 |
| December 26, 2025 | 8,025 | 8,085 | 8,085 | 8,135 | 8,010 | 4,342 |
| December 24, 2025 | 7,930 | 8,025 | 8,025 | 8,030 | 7,900 | 4,424 |
| December 23, 2025 | 7,890 | 7,855 | 7,855 | 7,890 | 7,850 | 774 |
| December 22, 2025 | 7,910 | 7,885 | 7,885 | 7,910 | 7,865 | 1,015 |
| December 19, 2025 | 7,915 | 7,900 | 7,900 | 7,915 | 7,895 | 201 |
| December 18, 2025 | 7,905 | 7,900 | 7,900 | 7,920 | 7,880 | 187 |
| December 17, 2025 | 7,920 | 7,880 | 7,880 | 7,920 | 7,870 | 406 |
| December 16, 2025 | 7,935 | 7,905 | 7,905 | 7,940 | 7,905 | 761 |
| December 15, 2025 | 7,915 | 7,940 | 7,940 | 7,940 | 7,900 | 704 |
| December 12, 2025 | 7,905 | 7,925 | 7,925 | 7,940 | 7,905 | 403 |
| December 11, 2025 | 7,945 | 7,925 | 7,925 | 7,965 | 7,920 | 472 |
| December 10, 2025 | 7,930 | 7,940 | 7,940 | 7,950 | 7,920 | 1,175 |
| December 09, 2025 | 7,930 | 7,935 | 7,935 | 7,945 | 7,925 | 840 |
| December 08, 2025 | 7,930 | 7,950 | 7,950 | 7,950 | 7,930 | 269 |
| December 05, 2025 | 7,925 | 7,950 | 7,950 | 7,950 | 7,920 | 1,279 |
| December 04, 2025 | 7,945 | 7,925 | 7,925 | 7,965 | 7,920 | 328 |
| December 03, 2025 | 7,955 | 7,940 | 7,940 | 7,955 | 7,940 | 658 |
| December 02, 2025 | 7,930 | 7,955 | 7,955 | 7,960 | 7,930 | 301 |
| December 01, 2025 | 7,945 | 7,945 | 7,945 | 7,965 | 7,935 | 667 |
| November 28, 2025 | 7,970 | 7,945 | 7,945 | 7,980 | 7,945 | 213 |
| November 27, 2025 | 7,935 | 7,970 | 7,970 | 7,975 | 7,935 | 392 |
| November 26, 2025 | 7,960 | 7,960 | 7,960 | 8,015 | 7,960 | 623 |
| November 25, 2025 | 7,905 | 7,935 | 7,935 | 7,935 | 7,905 | 1,407 |
| November 24, 2025 | 7,940 | 7,910 | 7,910 | 7,940 | 7,910 | 2,651 |
| November 21, 2025 | 7,935 | 7,915 | 7,915 | 7,945 | 7,915 | 2,122 |
| November 20, 2025 | 7,965 | 7,950 | 7,950 | 7,965 | 7,940 | 528 |
| November 19, 2025 | 7,975 | 7,965 | 7,965 | 7,985 | 7,955 | 1,172 |
| November 18, 2025 | 7,985 | 7,960 | 7,960 | 7,985 | 7,960 | 292 |
| November 17, 2025 | 8,050 | 7,985 | 7,985 | 8,050 | 7,980 | 1,568 |
| November 14, 2025 | 7,940 | 8,015 | 8,015 | 8,030 | 7,930 | 1,548 |
| November 13, 2025 | 7,920 | 7,940 | 7,940 | 7,965 | 7,920 | 1,947 |
| November 12, 2025 | 7,970 | 7,960 | 7,960 | 7,995 | 7,950 | 2,235 |
| November 11, 2025 | 8,020 | 7,960 | 7,960 | 8,020 | 7,960 | 1,052 |
| November 10, 2025 | 8,020 | 8,020 | 8,020 | 8,040 | 8,010 | 481 |
| November 07, 2025 | 8,065 | 8,020 | 8,020 | 8,065 | 8,000 | 2,667 |
| November 06, 2025 | 8,100 | 8,065 | 8,065 | 8,100 | 8,065 | 813 |
| November 05, 2025 | 8,085 | 8,065 | 8,065 | 8,090 | 8,065 | 3,829 |
| November 04, 2025 | 8,155 | 8,120 | 8,120 | 8,155 | 8,100 | 331 |
| November 03, 2025 | 8,180 | 8,180 | 8,180 | 8,185 | 8,165 | 1,543 |
| October 31, 2025 | 8,185 | 8,190 | 8,190 | 8,190 | 8,170 | 47 |
| October 30, 2025 | 8,220 | 8,195 | 8,195 | 8,220 | 8,195 | 2,048 |
| October 29, 2025 | 8,150 | 8,135 | 8,135 | 8,165 | 8,135 | 225 |
| October 28, 2025 | 8,160 | 8,135 | 8,135 | 8,170 | 8,115 | 1,205 |
| October 27, 2025 | 8,135 | 8,145 | 8,145 | 8,165 | 8,135 | 1,222 |
| October 24, 2025 | 8,140 | 8,135 | 8,135 | 8,140 | 8,115 | 772 |
| October 23, 2025 | 8,165 | 8,120 | 8,120 | 8,165 | 8,100 | 923 |
| October 22, 2025 | 8,170 | 8,165 | 8,165 | 8,185 | 8,150 | 1,286 |
| October 21, 2025 | 8,205 | 8,190 | 8,190 | 8,230 | 8,180 | 252 |
| October 20, 2025 | 8,210 | 8,225 | 8,225 | 8,230 | 8,205 | 2,133 |