8,090.00
+150(+1.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,035 | 8,090 | 8,090 | 8,100 | 7,980 | 27,501 |
| January 13, 2026 | 8,000 | 7,940 | 7,940 | 8,000 | 7,910 | 12,128 |
| January 12, 2026 | 7,940 | 7,955 | 7,955 | 7,970 | 7,905 | 24,455 |
| January 09, 2026 | 7,900 | 7,990 | 7,990 | 7,990 | 7,890 | 9,552 |
| January 08, 2026 | 7,920 | 7,900 | 7,900 | 7,920 | 7,800 | 14,870 |
| January 07, 2026 | 8,010 | 7,920 | 7,920 | 8,010 | 7,825 | 28,913 |
| January 06, 2026 | 8,170 | 8,055 | 8,055 | 8,180 | 8,000 | 20,281 |
| January 05, 2026 | 8,140 | 8,135 | 8,135 | 8,165 | 8,090 | 6,663 |
| January 02, 2026 | 8,070 | 8,125 | 8,125 | 8,135 | 8,050 | 57,688 |
| December 30, 2025 | 8,135 | 8,030 | 8,030 | 8,135 | 8,020 | 6,661 |
| December 29, 2025 | 8,070 | 8,110 | 8,110 | 8,115 | 8,000 | 7,529 |
| December 26, 2025 | 8,235 | 8,105 | 8,105 | 8,235 | 8,075 | 39,153 |
| December 24, 2025 | 8,220 | 8,185 | 8,185 | 8,255 | 8,185 | 30,628 |
| December 23, 2025 | 8,310 | 8,220 | 8,220 | 8,310 | 8,195 | 9,517 |
| December 22, 2025 | 8,270 | 8,295 | 8,295 | 8,295 | 8,235 | 6,901 |
| December 19, 2025 | 8,335 | 8,235 | 8,235 | 8,335 | 8,195 | 5,385 |
| December 18, 2025 | 8,335 | 8,245 | 8,245 | 8,345 | 8,240 | 5,180 |
| December 17, 2025 | 8,465 | 8,335 | 8,335 | 8,465 | 8,320 | 22,913 |
| December 16, 2025 | 8,265 | 8,410 | 8,410 | 8,510 | 8,260 | 122,670 |
| December 15, 2025 | 8,240 | 8,265 | 8,265 | 8,320 | 8,200 | 49,854 |
| December 12, 2025 | 8,305 | 8,220 | 8,220 | 8,310 | 8,215 | 4,347 |
| December 11, 2025 | 8,220 | 8,225 | 8,225 | 8,285 | 8,175 | 9,375 |
| December 10, 2025 | 8,280 | 8,190 | 8,190 | 8,300 | 8,185 | 8,179 |
| December 09, 2025 | 8,345 | 8,275 | 8,275 | 8,345 | 8,235 | 4,990 |
| December 08, 2025 | 8,360 | 8,315 | 8,315 | 8,370 | 8,260 | 10,847 |
| December 05, 2025 | 8,255 | 8,300 | 8,300 | 8,300 | 8,235 | 4,994 |
| December 04, 2025 | 8,350 | 8,325 | 8,325 | 8,375 | 8,260 | 7,837 |
| December 03, 2025 | 8,375 | 8,355 | 8,355 | 8,375 | 8,280 | 12,571 |
| December 02, 2025 | 8,300 | 8,320 | 8,320 | 8,335 | 8,265 | 15,860 |
| December 01, 2025 | 8,445 | 8,335 | 8,335 | 8,445 | 8,250 | 17,381 |
| November 28, 2025 | 8,440 | 8,390 | 8,390 | 8,480 | 8,390 | 11,683 |
| November 27, 2025 | 8,380 | 8,390 | 8,390 | 8,430 | 8,350 | 8,268 |
| November 26, 2025 | 8,230 | 8,325 | 8,325 | 8,325 | 8,225 | 6,644 |
| November 25, 2025 | 8,435 | 8,185 | 8,185 | 8,435 | 8,185 | 24,197 |
| November 24, 2025 | 8,435 | 8,320 | 8,320 | 8,440 | 8,320 | 76,014 |
| November 21, 2025 | 8,405 | 8,405 | 8,405 | 8,440 | 8,340 | 18,306 |
| November 20, 2025 | 8,275 | 8,380 | 8,380 | 8,535 | 8,275 | 57,252 |
| November 19, 2025 | 8,200 | 8,275 | 8,275 | 8,300 | 8,110 | 18,279 |
| November 18, 2025 | 8,225 | 8,130 | 8,130 | 8,275 | 8,120 | 13,923 |
| November 17, 2025 | 8,240 | 8,225 | 8,225 | 8,290 | 8,205 | 14,597 |
| November 14, 2025 | 8,185 | 8,170 | 8,170 | 8,300 | 8,170 | 23,138 |
| November 13, 2025 | 8,125 | 8,220 | 8,220 | 8,220 | 8,100 | 17,013 |
| November 12, 2025 | 7,970 | 8,125 | 8,125 | 8,125 | 7,970 | 13,346 |
| November 11, 2025 | 8,100 | 7,970 | 7,970 | 8,100 | 7,955 | 33,648 |
| November 10, 2025 | 8,250 | 8,175 | 8,175 | 8,250 | 8,090 | 13,771 |
| November 07, 2025 | 8,125 | 8,115 | 8,115 | 8,345 | 8,095 | 21,853 |
| November 06, 2025 | 8,310 | 8,155 | 8,155 | 8,310 | 8,100 | 12,970 |
| November 05, 2025 | 8,380 | 8,195 | 8,195 | 8,380 | 8,105 | 73,736 |
| November 04, 2025 | 8,285 | 8,345 | 8,345 | 8,385 | 8,220 | 34,330 |
| November 03, 2025 | 8,245 | 8,270 | 8,270 | 8,305 | 8,205 | 31,431 |
| October 31, 2025 | 8,290 | 8,185 | 8,185 | 8,290 | 8,185 | 11,128 |
| October 30, 2025 | 8,105 | 8,185 | 8,185 | 8,230 | 8,105 | 33,290 |
| October 29, 2025 | 8,245 | 8,105 | 8,105 | 8,245 | 8,085 | 14,753 |
| October 28, 2025 | 8,155 | 8,210 | 8,210 | 8,280 | 8,155 | 31,154 |
| October 27, 2025 | 8,125 | 8,155 | 8,155 | 8,175 | 8,095 | 10,600 |
| October 24, 2025 | 8,265 | 8,135 | 8,135 | 8,265 | 8,125 | 28,646 |
| October 23, 2025 | 8,240 | 8,200 | 8,200 | 8,280 | 8,170 | 17,552 |
| October 22, 2025 | 8,175 | 8,195 | 8,195 | 8,202 | 8,135 | 16,563 |
| October 21, 2025 | 8,225 | 8,145 | 8,145 | 8,235 | 8,125 | 30,596 |
| October 20, 2025 | 8,165 | 8,230 | 8,230 | 8,250 | 8,070 | 20,440 |