7,385.00
+95(+1.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,360 | 7,385 | 7,385 | 7,430 | 7,305 | 68,105 |
| January 13, 2026 | 7,365 | 7,290 | 7,290 | 7,365 | 7,250 | 37,942 |
| January 12, 2026 | 7,310 | 7,310 | 7,310 | 7,330 | 7,255 | 49,327 |
| January 09, 2026 | 7,255 | 7,310 | 7,310 | 7,350 | 7,255 | 26,495 |
| January 08, 2026 | 7,250 | 7,235 | 7,235 | 7,270 | 7,170 | 18,154 |
| January 07, 2026 | 7,325 | 7,255 | 7,255 | 7,325 | 7,185 | 66,378 |
| January 06, 2026 | 7,395 | 7,300 | 7,300 | 7,410 | 7,295 | 40,145 |
| January 05, 2026 | 7,490 | 7,370 | 7,370 | 7,490 | 7,340 | 25,198 |
| January 02, 2026 | 7,365 | 7,435 | 7,435 | 7,455 | 7,365 | 51,498 |
| December 30, 2025 | 7,255 | 7,255 | 7,255 | 7,315 | 7,245 | 22,942 |
| December 29, 2025 | 7,255 | 7,255 | 7,255 | 7,275 | 7,190 | 30,135 |
| December 26, 2025 | 7,335 | 7,245 | 7,245 | 7,340 | 7,225 | 16,614 |
| December 24, 2025 | 7,360 | 7,350 | 7,350 | 7,400 | 7,335 | 14,025 |
| December 23, 2025 | 7,460 | 7,355 | 7,355 | 7,460 | 7,345 | 16,309 |
| December 22, 2025 | 7,480 | 7,420 | 7,420 | 7,480 | 7,395 | 11,002 |
| December 19, 2025 | 7,460 | 7,375 | 7,375 | 7,460 | 7,355 | 8,763 |
| December 18, 2025 | 7,465 | 7,395 | 7,395 | 7,465 | 7,365 | 8,761 |
| December 17, 2025 | 7,510 | 7,460 | 7,460 | 7,540 | 7,430 | 14,555 |
| December 16, 2025 | 7,395 | 7,440 | 7,440 | 7,510 | 7,360 | 30,496 |
| December 15, 2025 | 7,365 | 7,430 | 7,430 | 7,475 | 7,365 | 12,982 |
| December 12, 2025 | 7,455 | 7,435 | 7,435 | 7,510 | 7,400 | 12,280 |
| December 11, 2025 | 7,435 | 7,435 | 7,435 | 7,495 | 7,385 | 22,546 |
| December 10, 2025 | 7,485 | 7,375 | 7,375 | 7,485 | 7,365 | 27,328 |
| December 09, 2025 | 7,500 | 7,445 | 7,445 | 7,500 | 7,425 | 20,018 |
| December 08, 2025 | 7,480 | 7,450 | 7,450 | 7,510 | 7,415 | 27,804 |
| December 05, 2025 | 7,490 | 7,480 | 7,480 | 7,490 | 7,400 | 17,353 |
| December 04, 2025 | 7,510 | 7,490 | 7,490 | 7,560 | 7,430 | 25,619 |
| December 03, 2025 | 7,565 | 7,520 | 7,520 | 7,565 | 7,505 | 19,736 |
| December 02, 2025 | 7,470 | 7,540 | 7,540 | 7,540 | 7,445 | 14,279 |
| December 01, 2025 | 7,540 | 7,470 | 7,470 | 7,580 | 7,430 | 102,744 |
| November 28, 2025 | 7,420 | 7,495 | 7,495 | 7,545 | 7,420 | 138,607 |
| November 27, 2025 | 7,390 | 7,425 | 7,425 | 7,460 | 7,385 | 36,136 |
| November 26, 2025 | 7,345 | 7,400 | 7,400 | 7,400 | 7,310 | 42,694 |
| November 25, 2025 | 7,525 | 7,315 | 7,315 | 7,525 | 7,295 | 45,767 |
| November 24, 2025 | 7,700 | 7,475 | 7,475 | 7,700 | 7,460 | 42,824 |
| November 21, 2025 | 7,650 | 7,615 | 7,615 | 7,655 | 7,540 | 39,751 |
| November 20, 2025 | 7,505 | 7,680 | 7,680 | 7,707 | 7,460 | 77,672 |
| November 19, 2025 | 7,395 | 7,450 | 7,450 | 7,500 | 7,355 | 37,954 |
| November 18, 2025 | 7,505 | 7,375 | 7,375 | 7,520 | 7,355 | 43,394 |
| November 17, 2025 | 7,485 | 7,495 | 7,495 | 7,545 | 7,475 | 51,310 |
| November 14, 2025 | 7,450 | 7,415 | 7,415 | 7,560 | 7,415 | 29,959 |
| November 13, 2025 | 7,435 | 7,495 | 7,495 | 7,530 | 7,400 | 32,193 |
| November 12, 2025 | 7,345 | 7,405 | 7,405 | 7,415 | 7,335 | 94,900 |
| November 11, 2025 | 7,435 | 7,310 | 7,310 | 7,435 | 7,305 | 24,920 |
| November 10, 2025 | 7,430 | 7,445 | 7,445 | 7,455 | 7,325 | 26,417 |
| November 07, 2025 | 7,300 | 7,355 | 7,355 | 7,480 | 7,295 | 33,867 |
| November 06, 2025 | 7,410 | 7,340 | 7,340 | 7,425 | 7,285 | 19,113 |
| November 05, 2025 | 7,555 | 7,360 | 7,360 | 7,555 | 7,230 | 102,734 |
| November 04, 2025 | 7,455 | 7,510 | 7,510 | 7,540 | 7,425 | 55,933 |
| November 03, 2025 | 7,540 | 7,455 | 7,455 | 7,580 | 7,440 | 76,613 |
| October 31, 2025 | 7,570 | 7,455 | 7,455 | 7,570 | 7,445 | 78,210 |
| October 30, 2025 | 7,490 | 7,480 | 7,480 | 7,535 | 7,465 | 64,829 |
| October 29, 2025 | 7,620 | 7,490 | 7,490 | 7,620 | 7,465 | 55,095 |
| October 28, 2025 | 7,520 | 7,580 | 7,580 | 7,615 | 7,520 | 27,370 |
| October 27, 2025 | 7,550 | 7,520 | 7,520 | 7,565 | 7,475 | 46,468 |
| October 24, 2025 | 7,560 | 7,505 | 7,505 | 7,560 | 7,480 | 38,493 |
| October 23, 2025 | 7,565 | 7,530 | 7,530 | 7,625 | 7,510 | 49,178 |
| October 22, 2025 | 7,470 | 7,565 | 7,565 | 7,565 | 7,450 | 44,975 |
| October 21, 2025 | 7,545 | 7,470 | 7,470 | 7,550 | 7,450 | 74,966 |
| October 20, 2025 | 7,430 | 7,520 | 7,520 | 7,560 | 7,415 | 56,504 |