7,590.00
-5(-0.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,615 | 7,595 | 7,595 | 7,630 | 7,530 | 81,751 |
| January 13, 2026 | 7,695 | 7,615 | 7,615 | 7,775 | 7,560 | 220,995 |
| January 12, 2026 | 7,880 | 7,880 | 7,880 | 7,895 | 7,825 | 54,127 |
| January 09, 2026 | 7,845 | 7,880 | 7,880 | 7,880 | 7,815 | 40,296 |
| January 08, 2026 | 7,910 | 7,845 | 7,845 | 7,910 | 7,825 | 46,059 |
| January 07, 2026 | 7,850 | 7,840 | 7,840 | 7,855 | 7,760 | 62,317 |
| January 06, 2026 | 7,755 | 7,840 | 7,840 | 7,845 | 7,755 | 48,258 |
| January 05, 2026 | 7,720 | 7,740 | 7,740 | 7,780 | 7,695 | 64,262 |
| January 02, 2026 | 7,810 | 7,785 | 7,785 | 7,810 | 7,700 | 20,348 |
| December 30, 2025 | 7,860 | 7,830 | 7,830 | 7,885 | 7,770 | 24,018 |
| December 29, 2025 | 7,910 | 7,895 | 7,895 | 7,930 | 7,850 | 52,622 |
| December 26, 2025 | 7,915 | 7,910 | 7,910 | 7,920 | 7,890 | 22,955 |
| December 24, 2025 | 7,915 | 7,915 | 7,915 | 7,920 | 7,835 | 16,831 |
| December 23, 2025 | 7,850 | 7,870 | 7,870 | 7,880 | 7,815 | 30,396 |
| December 22, 2025 | 7,740 | 7,840 | 7,840 | 7,860 | 7,740 | 21,423 |
| December 19, 2025 | 7,890 | 7,810 | 7,810 | 7,890 | 7,765 | 27,678 |
| December 18, 2025 | 7,805 | 7,815 | 7,815 | 7,830 | 7,760 | 24,538 |
| December 17, 2025 | 7,790 | 7,810 | 7,810 | 7,810 | 7,750 | 48,831 |
| December 16, 2025 | 7,930 | 7,830 | 7,830 | 7,930 | 7,740 | 35,046 |
| December 15, 2025 | 7,990 | 7,925 | 7,925 | 7,990 | 7,830 | 58,287 |
| December 12, 2025 | 7,990 | 7,990 | 7,990 | 8,025 | 7,960 | 28,936 |
| December 11, 2025 | 7,990 | 7,990 | 7,990 | 8,040 | 7,940 | 28,561 |
| December 10, 2025 | 7,990 | 7,990 | 7,990 | 8,025 | 7,955 | 18,132 |
| December 09, 2025 | 7,950 | 7,990 | 7,990 | 8,010 | 7,920 | 55,284 |
| December 08, 2025 | 8,100 | 8,000 | 8,000 | 8,100 | 7,890 | 77,787 |
| December 05, 2025 | 8,010 | 8,050 | 8,050 | 8,075 | 8,010 | 37,308 |
| December 04, 2025 | 8,090 | 8,010 | 8,010 | 8,105 | 8,010 | 17,098 |
| December 03, 2025 | 8,210 | 8,100 | 8,100 | 8,210 | 8,085 | 26,171 |
| December 02, 2025 | 8,090 | 8,105 | 8,105 | 8,110 | 8,015 | 26,225 |
| December 01, 2025 | 8,145 | 8,090 | 8,090 | 8,170 | 8,085 | 35,480 |
| November 28, 2025 | 8,025 | 8,065 | 8,065 | 8,125 | 8,025 | 29,787 |
| November 27, 2025 | 8,080 | 8,060 | 8,060 | 8,085 | 8,045 | 8,318 |
| November 26, 2025 | 8,020 | 8,035 | 8,035 | 8,050 | 7,985 | 69,311 |
| November 25, 2025 | 8,085 | 8,020 | 8,020 | 8,085 | 7,960 | 121,911 |
| November 24, 2025 | 7,935 | 8,000 | 8,000 | 8,075 | 7,935 | 70,935 |
| November 21, 2025 | 7,920 | 8,000 | 8,000 | 8,115 | 7,920 | 71,299 |
| November 20, 2025 | 8,165 | 8,125 | 8,125 | 8,165 | 8,025 | 53,074 |
| November 19, 2025 | 8,260 | 8,175 | 8,175 | 8,260 | 8,175 | 54,395 |
| November 18, 2025 | 8,200 | 8,220 | 8,220 | 8,245 | 8,135 | 383,847 |
| November 17, 2025 | 8,165 | 8,105 | 8,105 | 8,165 | 8,010 | 71,808 |
| November 14, 2025 | 8,230 | 8,275 | 8,275 | 8,275 | 8,175 | 72,644 |
| November 13, 2025 | 8,120 | 8,205 | 8,205 | 8,205 | 8,120 | 108,263 |
| November 12, 2025 | 8,075 | 8,120 | 8,120 | 8,175 | 8,075 | 39,747 |
| November 11, 2025 | 8,045 | 8,070 | 8,070 | 8,125 | 8,045 | 42,718 |
| November 10, 2025 | 8,100 | 8,025 | 8,025 | 8,100 | 7,985 | 52,731 |
| November 07, 2025 | 8,100 | 8,060 | 8,060 | 8,110 | 7,980 | 77,553 |
| November 06, 2025 | 8,185 | 8,200 | 8,200 | 8,260 | 8,155 | 56,126 |
| November 05, 2025 | 8,155 | 8,180 | 8,180 | 8,200 | 8,060 | 174,719 |
| November 04, 2025 | 8,195 | 8,155 | 8,155 | 8,230 | 8,125 | 145,724 |
| November 03, 2025 | 8,005 | 8,125 | 8,125 | 8,165 | 8,005 | 118,845 |
| October 31, 2025 | 7,925 | 8,020 | 8,020 | 8,080 | 7,925 | 32,173 |
| October 30, 2025 | 8,020 | 7,990 | 7,990 | 8,120 | 7,900 | 148,725 |
| October 29, 2025 | 8,000 | 8,015 | 8,015 | 8,040 | 7,980 | 51,596 |
| October 28, 2025 | 7,970 | 8,000 | 8,000 | 8,015 | 7,940 | 73,372 |
| October 27, 2025 | 7,835 | 7,970 | 7,970 | 7,970 | 7,835 | 131,570 |
| October 24, 2025 | 7,830 | 7,840 | 7,840 | 7,865 | 7,820 | 40,547 |
| October 23, 2025 | 7,775 | 7,780 | 7,780 | 7,800 | 7,745 | 71,747 |
| October 22, 2025 | 7,765 | 7,735 | 7,735 | 7,765 | 7,680 | 79,728 |
| October 21, 2025 | 7,770 | 7,765 | 7,765 | 7,790 | 7,730 | 91,888 |
| October 20, 2025 | 7,705 | 7,760 | 7,760 | 7,765 | 7,705 | 38,267 |