7,980.00
-70(-0.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 8,050 | 7,980 | 7,980 | 8,050 | 7,950 | 63,185 |
| January 20, 2026 | 8,010 | 8,050 | 8,050 | 8,050 | 7,960 | 36,704 |
| January 19, 2026 | 8,030 | 8,010 | 8,010 | 8,050 | 7,970 | 39,417 |
| January 16, 2026 | 8,040 | 8,030 | 8,030 | 8,050 | 7,990 | 45,235 |
| January 15, 2026 | 8,050 | 8,050 | 8,050 | 8,080 | 8,000 | 32,040 |
| January 14, 2026 | 8,000 | 8,050 | 8,050 | 8,050 | 7,960 | 35,993 |
| January 13, 2026 | 7,970 | 8,000 | 8,000 | 8,000 | 7,950 | 31,287 |
| January 12, 2026 | 7,970 | 7,970 | 7,970 | 8,000 | 7,930 | 28,910 |
| January 09, 2026 | 7,910 | 7,970 | 7,970 | 8,000 | 7,860 | 26,392 |
| January 08, 2026 | 7,970 | 7,900 | 7,900 | 7,990 | 7,870 | 95,123 |
| January 07, 2026 | 8,060 | 7,970 | 7,970 | 8,060 | 7,940 | 70,743 |
| January 06, 2026 | 8,060 | 8,030 | 8,030 | 8,130 | 8,010 | 81,336 |
| January 05, 2026 | 8,170 | 8,090 | 8,090 | 8,200 | 8,090 | 101,339 |
| January 02, 2026 | 8,280 | 8,200 | 8,200 | 8,300 | 8,160 | 76,597 |
| December 30, 2025 | 8,310 | 8,310 | 8,310 | 8,360 | 8,290 | 15,316 |
| December 29, 2025 | 8,390 | 8,310 | 8,310 | 8,400 | 8,300 | 41,730 |
| December 26, 2025 | 8,530 | 8,440 | 8,440 | 8,530 | 8,430 | 28,161 |
| December 24, 2025 | 8,450 | 8,470 | 8,470 | 8,490 | 8,450 | 19,122 |
| December 23, 2025 | 8,520 | 8,470 | 8,470 | 8,540 | 8,460 | 25,712 |
| December 22, 2025 | 8,550 | 8,520 | 8,520 | 8,550 | 8,470 | 22,615 |
| December 19, 2025 | 8,450 | 8,520 | 8,520 | 8,550 | 8,450 | 28,840 |
| December 18, 2025 | 8,500 | 8,490 | 8,490 | 8,510 | 8,430 | 23,806 |
| December 17, 2025 | 8,490 | 8,500 | 8,500 | 8,500 | 8,460 | 16,048 |
| December 16, 2025 | 8,480 | 8,480 | 8,480 | 8,480 | 8,410 | 32,896 |
| December 15, 2025 | 8,480 | 8,460 | 8,460 | 8,570 | 8,430 | 51,895 |
| December 12, 2025 | 8,450 | 8,490 | 8,490 | 8,500 | 8,420 | 30,307 |
| December 11, 2025 | 8,390 | 8,430 | 8,430 | 8,450 | 8,330 | 38,078 |
| December 10, 2025 | 8,390 | 8,370 | 8,370 | 8,390 | 8,310 | 17,714 |
| December 09, 2025 | 8,400 | 8,390 | 8,390 | 8,400 | 8,330 | 15,878 |
| December 08, 2025 | 8,480 | 8,410 | 8,410 | 8,490 | 8,340 | 54,947 |
| December 05, 2025 | 8,430 | 8,480 | 8,480 | 8,490 | 8,420 | 15,261 |
| December 04, 2025 | 8,490 | 8,480 | 8,480 | 8,490 | 8,440 | 15,728 |
| December 03, 2025 | 8,480 | 8,490 | 8,490 | 8,500 | 8,440 | 30,670 |
| December 02, 2025 | 8,430 | 8,460 | 8,460 | 8,470 | 8,420 | 26,538 |
| December 01, 2025 | 8,450 | 8,430 | 8,430 | 8,490 | 8,410 | 15,377 |
| November 28, 2025 | 8,400 | 8,430 | 8,430 | 8,430 | 8,340 | 17,249 |
| November 27, 2025 | 8,370 | 8,380 | 8,380 | 8,400 | 8,350 | 15,038 |
| November 26, 2025 | 8,340 | 8,370 | 8,370 | 8,390 | 8,290 | 23,285 |
| November 25, 2025 | 8,440 | 8,310 | 8,310 | 8,450 | 8,270 | 29,234 |
| November 24, 2025 | 8,410 | 8,430 | 8,430 | 8,510 | 8,410 | 22,498 |
| November 21, 2025 | 8,400 | 8,440 | 8,440 | 8,470 | 8,350 | 29,324 |
| November 20, 2025 | 8,370 | 8,420 | 8,420 | 8,500 | 8,330 | 48,542 |
| November 19, 2025 | 8,300 | 8,350 | 8,350 | 8,380 | 8,200 | 35,917 |
| November 18, 2025 | 8,430 | 8,250 | 8,250 | 8,440 | 8,240 | 44,323 |
| November 17, 2025 | 8,400 | 8,440 | 8,440 | 8,470 | 8,360 | 33,156 |
| November 14, 2025 | 8,360 | 8,440 | 8,440 | 8,530 | 8,310 | 83,591 |
| November 13, 2025 | 8,290 | 8,380 | 8,380 | 8,400 | 8,290 | 43,038 |
| November 12, 2025 | 8,120 | 8,290 | 8,290 | 8,340 | 8,120 | 103,062 |
| November 11, 2025 | 8,180 | 8,130 | 8,130 | 8,280 | 8,060 | 87,347 |
| November 10, 2025 | 8,040 | 8,180 | 8,180 | 8,210 | 8,040 | 87,263 |
| November 07, 2025 | 8,070 | 8,030 | 8,030 | 8,120 | 7,970 | 43,724 |
| November 06, 2025 | 8,030 | 8,090 | 8,090 | 8,130 | 7,990 | 38,983 |
| November 05, 2025 | 8,000 | 7,990 | 7,990 | 8,010 | 7,850 | 111,373 |
| November 04, 2025 | 8,010 | 8,000 | 8,000 | 8,060 | 7,910 | 73,370 |
| November 03, 2025 | 8,150 | 8,010 | 8,010 | 8,150 | 8,000 | 93,371 |
| October 31, 2025 | 8,220 | 8,130 | 8,130 | 8,260 | 8,080 | 213,631 |
| October 30, 2025 | 8,480 | 8,230 | 8,230 | 8,520 | 8,230 | 102,955 |
| October 29, 2025 | 8,450 | 8,500 | 8,500 | 8,530 | 8,430 | 53,282 |
| October 28, 2025 | 8,400 | 8,450 | 8,450 | 8,460 | 8,370 | 56,817 |
| October 27, 2025 | 8,390 | 8,410 | 8,410 | 8,470 | 8,380 | 59,940 |