8,500.00
+20(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,490 | 8,500 | 8,500 | 8,650 | 8,470 | 83,588 |
| January 13, 2026 | 8,780 | 8,480 | 8,480 | 8,780 | 8,430 | 126,671 |
| January 12, 2026 | 8,930 | 8,660 | 8,660 | 8,930 | 8,660 | 124,912 |
| January 09, 2026 | 8,430 | 8,930 | 8,930 | 9,050 | 8,290 | 418,117 |
| January 08, 2026 | 8,450 | 8,420 | 8,420 | 8,510 | 8,300 | 195,349 |
| January 07, 2026 | 8,620 | 8,490 | 8,490 | 9,050 | 8,210 | 612,712 |
| January 06, 2026 | 9,110 | 8,650 | 8,650 | 9,110 | 8,600 | 298,751 |
| January 05, 2026 | 9,540 | 9,150 | 9,150 | 9,600 | 8,950 | 616,340 |
| January 02, 2026 | 8,830 | 9,460 | 9,460 | 9,470 | 8,650 | 816,413 |
| December 30, 2025 | 8,380 | 8,390 | 8,390 | 8,520 | 8,270 | 105,063 |
| December 29, 2025 | 8,210 | 8,380 | 8,380 | 8,410 | 8,160 | 77,734 |
| December 26, 2025 | 8,330 | 8,230 | 8,230 | 8,440 | 8,170 | 139,234 |
| December 24, 2025 | 8,460 | 8,260 | 8,260 | 8,580 | 8,250 | 148,103 |
| December 23, 2025 | 8,610 | 8,450 | 8,450 | 8,810 | 8,440 | 105,564 |
| December 22, 2025 | 8,570 | 8,610 | 8,610 | 8,760 | 8,570 | 95,157 |
| December 19, 2025 | 8,520 | 8,510 | 8,510 | 8,610 | 8,480 | 46,304 |
| December 18, 2025 | 8,630 | 8,520 | 8,520 | 8,630 | 8,390 | 77,812 |
| December 17, 2025 | 8,750 | 8,630 | 8,630 | 8,980 | 8,570 | 141,277 |
| December 16, 2025 | 8,920 | 8,770 | 8,770 | 8,930 | 8,720 | 162,301 |
| December 15, 2025 | 8,660 | 8,760 | 8,760 | 8,940 | 8,550 | 178,640 |
| December 12, 2025 | 8,720 | 8,690 | 8,690 | 8,870 | 8,630 | 88,881 |
| December 11, 2025 | 8,650 | 8,710 | 8,710 | 8,890 | 8,650 | 124,410 |
| December 10, 2025 | 8,660 | 8,640 | 8,640 | 8,770 | 8,610 | 69,351 |
| December 09, 2025 | 8,820 | 8,720 | 8,720 | 8,820 | 8,590 | 76,244 |
| December 08, 2025 | 8,790 | 8,700 | 8,700 | 8,940 | 8,610 | 99,488 |
| December 05, 2025 | 8,850 | 8,770 | 8,770 | 8,940 | 8,720 | 83,556 |
| December 04, 2025 | 8,850 | 8,890 | 8,890 | 8,930 | 8,710 | 93,948 |
| December 03, 2025 | 8,750 | 8,860 | 8,860 | 8,990 | 8,620 | 143,428 |
| December 02, 2025 | 8,350 | 8,750 | 8,750 | 8,750 | 8,230 | 217,822 |
| December 01, 2025 | 8,320 | 8,290 | 8,290 | 8,480 | 8,220 | 162,897 |
| November 28, 2025 | 8,000 | 8,230 | 8,230 | 8,230 | 7,990 | 209,153 |
| November 27, 2025 | 8,510 | 7,980 | 7,980 | 8,630 | 7,340 | 1.13M |
| November 26, 2025 | 8,430 | 8,600 | 8,600 | 8,670 | 8,420 | 107,923 |
| November 25, 2025 | 8,660 | 8,420 | 8,420 | 8,720 | 8,420 | 144,704 |
| November 24, 2025 | 8,910 | 8,650 | 8,650 | 8,940 | 8,630 | 110,027 |
| November 21, 2025 | 9,200 | 8,850 | 8,850 | 9,290 | 8,780 | 391,944 |
| November 20, 2025 | 8,480 | 9,090 | 9,090 | 9,270 | 8,460 | 482,728 |
| November 19, 2025 | 8,310 | 8,480 | 8,480 | 8,660 | 8,230 | 225,492 |
| November 18, 2025 | 8,620 | 8,340 | 8,340 | 8,770 | 8,300 | 164,632 |
| November 17, 2025 | 8,730 | 8,690 | 8,690 | 8,830 | 8,560 | 121,828 |
| November 14, 2025 | 8,770 | 8,710 | 8,710 | 9,070 | 8,700 | 172,127 |
| November 13, 2025 | 8,780 | 8,820 | 8,820 | 9,020 | 8,750 | 124,372 |
| November 12, 2025 | 8,600 | 8,820 | 8,820 | 8,850 | 8,500 | 116,490 |
| November 11, 2025 | 8,850 | 8,660 | 8,660 | 8,870 | 8,560 | 248,291 |
| November 10, 2025 | 8,730 | 8,840 | 8,840 | 8,940 | 8,590 | 138,826 |
| November 07, 2025 | 8,530 | 8,720 | 8,720 | 9,050 | 8,520 | 294,036 |
| November 06, 2025 | 8,830 | 8,640 | 8,640 | 8,920 | 8,510 | 184,657 |
| November 05, 2025 | 9,100 | 8,790 | 8,790 | 9,110 | 8,480 | 276,381 |
| November 04, 2025 | 9,380 | 9,100 | 9,100 | 9,430 | 9,100 | 310,897 |
| November 03, 2025 | 9,780 | 9,440 | 9,440 | 9,870 | 9,330 | 417,260 |
| October 31, 2025 | 10,040 | 9,570 | 9,570 | 10,040 | 9,480 | 577,385 |
| October 30, 2025 | 9,490 | 10,040 | 10,040 | 10,520 | 9,490 | 2.59M |
| October 29, 2025 | 9,490 | 9,380 | 9,380 | 9,530 | 9,260 | 139,306 |
| October 28, 2025 | 9,360 | 9,490 | 9,490 | 9,710 | 9,340 | 303,148 |
| October 27, 2025 | 9,190 | 9,360 | 9,360 | 9,420 | 9,150 | 227,579 |
| October 24, 2025 | 9,350 | 9,250 | 9,250 | 9,350 | 9,170 | 141,893 |
| October 23, 2025 | 9,540 | 9,270 | 9,270 | 9,590 | 9,260 | 288,295 |
| October 22, 2025 | 9,210 | 9,380 | 9,380 | 9,380 | 9,100 | 158,622 |
| October 21, 2025 | 9,240 | 9,190 | 9,190 | 9,300 | 9,100 | 162,770 |
| October 20, 2025 | 9,140 | 9,230 | 9,230 | 9,260 | 8,980 | 185,364 |