8,910.00
+110(+1.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,890 | 8,910 | 8,910 | 8,950 | 8,865 | 22,185 |
| January 13, 2026 | 8,775 | 8,790 | 8,790 | 8,875 | 8,760 | 15,193 |
| January 12, 2026 | 8,875 | 8,775 | 8,775 | 8,875 | 8,760 | 20,220 |
| January 09, 2026 | 8,810 | 8,845 | 8,845 | 8,865 | 8,810 | 8,843 |
| January 08, 2026 | 8,855 | 8,795 | 8,795 | 8,875 | 8,785 | 22,613 |
| January 07, 2026 | 8,790 | 8,830 | 8,830 | 8,855 | 8,790 | 16,029 |
| January 06, 2026 | 8,655 | 8,785 | 8,785 | 8,810 | 8,655 | 16,510 |
| January 05, 2026 | 8,600 | 8,640 | 8,640 | 8,722 | 8,590 | 98,384 |
| January 02, 2026 | 8,680 | 8,605 | 8,605 | 8,680 | 8,550 | 25,786 |
| December 30, 2025 | 8,695 | 8,570 | 8,570 | 8,695 | 8,500 | 30,064 |
| December 29, 2025 | 8,655 | 8,690 | 8,690 | 8,695 | 8,600 | 11,910 |
| December 26, 2025 | 8,845 | 8,695 | 8,653 | 8,845 | 8,565 | 32,453 |
| December 24, 2025 | 8,960 | 8,845 | 8,845 | 8,960 | 8,845 | 16,214 |
| December 23, 2025 | 9,050 | 8,980 | 8,980 | 9,130 | 8,980 | 12,813 |
| December 22, 2025 | 9,130 | 9,030 | 9,030 | 9,130 | 9,000 | 7,203 |
| December 19, 2025 | 9,015 | 9,045 | 9,045 | 9,050 | 8,960 | 8,856 |
| December 18, 2025 | 8,950 | 9,025 | 9,025 | 9,025 | 8,950 | 11,844 |
| December 17, 2025 | 9,030 | 9,025 | 9,025 | 9,055 | 9,000 | 9,716 |
| December 16, 2025 | 9,035 | 8,995 | 8,995 | 9,035 | 8,955 | 40,040 |
| December 15, 2025 | 8,940 | 8,995 | 8,995 | 9,020 | 8,935 | 18,211 |
| December 12, 2025 | 8,965 | 8,940 | 8,940 | 9,025 | 8,900 | 15,895 |
| December 11, 2025 | 8,920 | 8,965 | 8,965 | 9,055 | 8,915 | 19,967 |
| December 10, 2025 | 9,030 | 8,915 | 8,915 | 9,065 | 8,915 | 14,918 |
| December 09, 2025 | 9,045 | 9,030 | 9,030 | 9,090 | 9,005 | 7,346 |
| December 08, 2025 | 9,070 | 9,040 | 9,040 | 9,175 | 9,040 | 12,769 |
| December 05, 2025 | 9,045 | 9,070 | 9,070 | 9,220 | 9,045 | 10,482 |
| December 04, 2025 | 9,060 | 9,055 | 9,055 | 9,080 | 9,015 | 30,907 |
| December 03, 2025 | 9,185 | 9,090 | 9,090 | 9,225 | 9,060 | 17,559 |
| December 02, 2025 | 8,990 | 9,105 | 9,105 | 9,115 | 8,990 | 14,277 |
| December 01, 2025 | 9,045 | 9,000 | 9,000 | 9,095 | 8,990 | 15,250 |
| November 28, 2025 | 9,065 | 9,045 | 9,045 | 9,110 | 9,030 | 9,232 |
| November 27, 2025 | 9,185 | 9,090 | 9,090 | 9,200 | 9,080 | 10,970 |
| November 26, 2025 | 9,105 | 9,165 | 9,165 | 9,165 | 9,075 | 13,192 |
| November 25, 2025 | 9,145 | 9,105 | 9,105 | 9,220 | 9,060 | 20,990 |
| November 24, 2025 | 9,010 | 9,090 | 9,090 | 9,100 | 8,980 | 28,793 |
| November 21, 2025 | 9,055 | 9,020 | 9,020 | 9,055 | 8,965 | 37,446 |
| November 20, 2025 | 8,995 | 9,100 | 9,100 | 9,120 | 8,990 | 42,458 |
| November 19, 2025 | 9,005 | 8,995 | 8,995 | 9,005 | 8,890 | 26,835 |
| November 18, 2025 | 8,950 | 8,950 | 8,950 | 9,015 | 8,930 | 41,642 |
| November 17, 2025 | 8,790 | 8,930 | 8,930 | 8,930 | 8,790 | 27,233 |
| November 14, 2025 | 8,730 | 8,795 | 8,795 | 8,920 | 8,730 | 19,660 |
| November 13, 2025 | 8,905 | 8,920 | 8,920 | 8,990 | 8,875 | 11,216 |
| November 12, 2025 | 8,785 | 8,905 | 8,905 | 8,980 | 8,785 | 30,436 |
| November 11, 2025 | 8,950 | 8,860 | 8,860 | 9,000 | 8,845 | 8,140 |
| November 10, 2025 | 8,970 | 8,940 | 8,940 | 9,010 | 8,930 | 43,913 |
| November 07, 2025 | 8,855 | 8,970 | 8,970 | 9,030 | 8,805 | 44,568 |
| November 06, 2025 | 8,900 | 8,925 | 8,925 | 8,925 | 8,885 | 36,421 |
| November 05, 2025 | 8,760 | 8,875 | 8,875 | 8,875 | 8,730 | 118,567 |
| November 04, 2025 | 8,645 | 8,760 | 8,760 | 8,805 | 8,645 | 57,146 |
| November 03, 2025 | 8,630 | 8,700 | 8,700 | 8,720 | 8,595 | 25,368 |
| October 31, 2025 | 8,555 | 8,630 | 8,630 | 8,680 | 8,555 | 14,949 |
| October 30, 2025 | 8,625 | 8,610 | 8,610 | 8,715 | 8,590 | 40,143 |
| October 29, 2025 | 8,685 | 8,625 | 8,625 | 8,685 | 8,550 | 17,394 |
| October 28, 2025 | 8,565 | 8,595 | 8,595 | 8,765 | 8,560 | 32,333 |
| October 27, 2025 | 8,810 | 8,560 | 8,560 | 8,840 | 8,550 | 104,794 |
| October 24, 2025 | 8,750 | 8,820 | 8,820 | 8,840 | 8,720 | 100,480 |
| October 23, 2025 | 8,675 | 8,690 | 8,690 | 8,745 | 8,550 | 76,101 |
| October 22, 2025 | 8,620 | 8,690 | 8,690 | 8,735 | 8,540 | 100,493 |
| October 21, 2025 | 8,340 | 8,550 | 8,550 | 8,635 | 8,330 | 118,928 |
| October 20, 2025 | 8,185 | 8,400 | 8,400 | 8,400 | 8,165 | 69,431 |