8,455.00
+20(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,450 | 8,455 | 8,455 | 8,455 | 8,440 | 1,059 |
| January 13, 2026 | 8,455 | 8,435 | 8,435 | 8,465 | 8,435 | 11,260 |
| January 12, 2026 | 8,445 | 8,430 | 8,430 | 8,470 | 8,430 | 3,277 |
| January 09, 2026 | 8,445 | 8,427 | 8,427 | 8,450 | 8,427 | 463 |
| January 08, 2026 | 8,450 | 8,460 | 8,460 | 8,460 | 8,450 | 1,823 |
| January 07, 2026 | 8,410 | 8,425 | 8,425 | 8,425 | 8,410 | 1,223 |
| January 06, 2026 | 8,410 | 8,395 | 8,395 | 8,420 | 8,390 | 3,700 |
| January 05, 2026 | 8,390 | 8,410 | 8,410 | 8,410 | 8,390 | 7,720 |
| January 02, 2026 | 8,415 | 8,400 | 8,400 | 8,415 | 8,390 | 4,620 |
| December 30, 2025 | 8,475 | 8,450 | 8,450 | 8,480 | 8,450 | 3,380 |
| December 29, 2025 | 8,440 | 8,440 | 8,440 | 8,455 | 8,430 | 7,778 |
| December 26, 2025 | 8,645 | 8,635 | 8,436 | 8,645 | 8,625 | 2,505 |
| December 24, 2025 | 8,630 | 8,630 | 8,630 | 8,630 | 8,620 | 4,321 |
| December 23, 2025 | 8,600 | 8,615 | 8,615 | 8,620 | 8,600 | 4,058 |
| December 22, 2025 | 8,620 | 8,585 | 8,585 | 8,620 | 8,585 | 3,970 |
| December 19, 2025 | 8,645 | 8,625 | 8,625 | 8,645 | 8,620 | 290 |
| December 18, 2025 | 8,615 | 8,620 | 8,620 | 8,630 | 8,615 | 318 |
| December 17, 2025 | 8,615 | 8,595 | 8,595 | 8,625 | 8,595 | 520 |
| December 16, 2025 | 8,595 | 8,590 | 8,590 | 8,605 | 8,590 | 1,620 |
| December 15, 2025 | 8,590 | 8,585 | 8,585 | 8,590 | 8,575 | 1,003 |
| December 12, 2025 | 8,635 | 8,615 | 8,615 | 8,635 | 8,615 | 3,705 |
| December 11, 2025 | 8,640 | 8,660 | 8,660 | 8,670 | 8,640 | 2,217 |
| December 10, 2025 | 8,605 | 8,610 | 8,610 | 8,620 | 8,605 | 2,133 |
| December 09, 2025 | 8,615 | 8,605 | 8,605 | 8,620 | 8,595 | 1,050 |
| December 08, 2025 | 8,635 | 8,635 | 8,635 | 8,645 | 8,630 | 1,716 |
| December 05, 2025 | 8,685 | 8,675 | 8,675 | 8,695 | 8,670 | 1,226 |
| December 04, 2025 | 8,695 | 8,695 | 8,695 | 8,705 | 8,695 | 1,423 |
| December 03, 2025 | 8,695 | 8,690 | 8,690 | 8,710 | 8,690 | 1,220 |
| December 02, 2025 | 8,695 | 8,690 | 8,690 | 8,705 | 8,685 | 656 |
| December 01, 2025 | 8,800 | 8,735 | 8,735 | 8,800 | 8,735 | 1,884 |
| November 28, 2025 | 8,800 | 8,740 | 8,740 | 8,800 | 8,740 | 9,902 |
| November 27, 2025 | 8,815 | 8,805 | 8,805 | 8,815 | 8,790 | 1,716 |
| November 26, 2025 | 8,805 | 8,800 | 8,800 | 8,805 | 8,785 | 1,735 |
| November 25, 2025 | 8,775 | 8,755 | 8,755 | 8,775 | 8,755 | 1,629 |
| November 24, 2025 | 8,735 | 8,720 | 8,720 | 8,735 | 8,715 | 7,266 |
| November 21, 2025 | 8,700 | 8,705 | 8,705 | 8,720 | 8,695 | 3,171 |
| November 20, 2025 | 8,675 | 8,665 | 8,665 | 8,680 | 8,655 | 3,333 |
| November 19, 2025 | 8,700 | 8,685 | 8,685 | 8,705 | 8,650 | 847 |
| November 18, 2025 | 8,660 | 8,700 | 8,700 | 8,710 | 8,660 | 1,564 |
| November 17, 2025 | 8,675 | 8,660 | 8,660 | 8,680 | 8,655 | 3,554 |
| November 14, 2025 | 8,715 | 8,710 | 8,710 | 8,720 | 8,695 | 1,113 |
| November 13, 2025 | 8,740 | 8,740 | 8,740 | 8,745 | 8,735 | 697 |
| November 12, 2025 | 8,740 | 8,720 | 8,720 | 8,750 | 8,720 | 666 |
| November 11, 2025 | 8,690 | 8,700 | 8,700 | 8,700 | 8,685 | 1,939 |
| November 10, 2025 | 8,690 | 8,675 | 8,675 | 8,695 | 8,660 | 6,047 |
| November 07, 2025 | 8,720 | 8,720 | 8,720 | 8,735 | 8,720 | 4,104 |
| November 06, 2025 | 8,680 | 8,665 | 8,665 | 8,680 | 8,660 | 2,181 |
| November 05, 2025 | 8,755 | 8,760 | 8,760 | 8,780 | 8,735 | 3,312 |
| November 04, 2025 | 8,715 | 8,755 | 8,755 | 8,755 | 8,710 | 12,227 |
| November 03, 2025 | 8,745 | 8,720 | 8,720 | 8,745 | 8,720 | 4,315 |
| October 31, 2025 | 8,755 | 8,745 | 8,745 | 8,755 | 8,735 | 5,214 |
| October 30, 2025 | 8,790 | 8,780 | 8,780 | 8,790 | 8,770 | 4,348 |
| October 29, 2025 | 8,875 | 8,870 | 8,870 | 8,875 | 8,860 | 4,644 |
| October 28, 2025 | 8,850 | 8,875 | 8,875 | 8,875 | 8,850 | 4,865 |
| October 27, 2025 | 8,810 | 8,780 | 8,780 | 8,820 | 8,780 | 14,073 |
| October 24, 2025 | 8,840 | 8,830 | 8,830 | 8,845 | 8,820 | 3,958 |
| October 23, 2025 | 8,900 | 8,880 | 8,880 | 8,900 | 8,875 | 3,072 |
| October 22, 2025 | 8,865 | 8,890 | 8,890 | 8,895 | 8,865 | 9,021 |
| October 21, 2025 | 8,845 | 8,840 | 8,840 | 8,865 | 8,840 | 6,765 |
| October 20, 2025 | 8,805 | 8,810 | 8,810 | 8,825 | 8,800 | 4,798 |