7,815.00
+55(+0.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,765 | 7,815 | 7,815 | 7,815 | 7,765 | 40,395 |
| January 13, 2026 | 7,725 | 7,760 | 7,760 | 7,760 | 7,725 | 40,138 |
| January 12, 2026 | 7,740 | 7,725 | 7,725 | 7,780 | 7,720 | 45,423 |
| January 09, 2026 | 7,700 | 7,740 | 7,740 | 7,750 | 7,700 | 32,094 |
| January 08, 2026 | 7,680 | 7,660 | 7,660 | 7,685 | 7,640 | 17,116 |
| January 07, 2026 | 7,660 | 7,695 | 7,695 | 7,730 | 7,660 | 34,749 |
| January 06, 2026 | 7,645 | 7,660 | 7,660 | 7,670 | 7,645 | 22,616 |
| January 05, 2026 | 7,665 | 7,640 | 7,640 | 7,675 | 7,635 | 32,230 |
| January 02, 2026 | 7,665 | 7,665 | 7,665 | 7,670 | 7,610 | 48,629 |
| December 30, 2025 | 7,640 | 7,665 | 7,665 | 7,715 | 7,640 | 31,900 |
| December 29, 2025 | 7,655 | 7,635 | 7,635 | 7,655 | 7,630 | 31,014 |
| December 26, 2025 | 7,665 | 7,655 | 7,655 | 7,680 | 7,650 | 14,261 |
| December 24, 2025 | 7,740 | 7,660 | 7,660 | 7,740 | 7,655 | 11,081 |
| December 23, 2025 | 7,675 | 7,675 | 7,675 | 7,695 | 7,635 | 32,591 |
| December 22, 2025 | 7,660 | 7,735 | 7,735 | 7,735 | 7,650 | 19,893 |
| December 19, 2025 | 7,735 | 7,735 | 7,735 | 7,750 | 7,725 | 10,109 |
| December 18, 2025 | 7,735 | 7,735 | 7,735 | 7,745 | 7,725 | 18,800 |
| December 17, 2025 | 7,750 | 7,675 | 7,675 | 7,750 | 7,670 | 20,759 |
| December 16, 2025 | 7,690 | 7,725 | 7,725 | 7,730 | 7,690 | 25,609 |
| December 15, 2025 | 7,615 | 7,690 | 7,690 | 7,700 | 7,615 | 24,953 |
| December 12, 2025 | 7,600 | 7,615 | 7,615 | 7,625 | 7,600 | 10,338 |
| December 11, 2025 | 7,570 | 7,570 | 7,570 | 7,585 | 7,565 | 10,410 |
| December 10, 2025 | 7,590 | 7,565 | 7,565 | 7,590 | 7,555 | 7,985 |
| December 09, 2025 | 7,610 | 7,565 | 7,565 | 7,610 | 7,545 | 26,535 |
| December 08, 2025 | 7,600 | 7,595 | 7,595 | 7,610 | 7,590 | 19,084 |
| December 05, 2025 | 7,595 | 7,585 | 7,585 | 7,595 | 7,550 | 11,964 |
| December 04, 2025 | 7,585 | 7,590 | 7,590 | 7,590 | 7,575 | 13,473 |
| December 03, 2025 | 7,585 | 7,560 | 7,560 | 7,585 | 7,555 | 6,854 |
| December 02, 2025 | 7,590 | 7,575 | 7,575 | 7,590 | 7,540 | 10,408 |
| December 01, 2025 | 7,595 | 7,580 | 7,580 | 7,595 | 7,575 | 9,698 |
| November 28, 2025 | 7,580 | 7,575 | 7,575 | 7,595 | 7,555 | 15,387 |
| November 27, 2025 | 7,580 | 7,580 | 7,580 | 7,590 | 7,555 | 7,005 |
| November 26, 2025 | 7,590 | 7,580 | 7,580 | 7,590 | 7,535 | 16,539 |
| November 25, 2025 | 7,535 | 7,545 | 7,545 | 7,555 | 7,520 | 6,765 |
| November 24, 2025 | 7,485 | 7,535 | 7,535 | 7,545 | 7,485 | 14,022 |
| November 21, 2025 | 7,530 | 7,500 | 7,500 | 7,530 | 7,450 | 7,520 |
| November 20, 2025 | 7,475 | 7,530 | 7,530 | 7,560 | 7,470 | 7,968 |
| November 19, 2025 | 7,450 | 7,470 | 7,470 | 7,485 | 7,450 | 9,022 |
| November 18, 2025 | 7,565 | 7,490 | 7,490 | 7,565 | 7,475 | 9,242 |
| November 17, 2025 | 7,530 | 7,515 | 7,515 | 7,560 | 7,500 | 13,794 |
| November 14, 2025 | 7,475 | 7,530 | 7,530 | 7,530 | 7,475 | 19,122 |
| November 13, 2025 | 7,510 | 7,520 | 7,520 | 7,520 | 7,510 | 26,046 |
| November 12, 2025 | 7,445 | 7,505 | 7,505 | 7,520 | 7,445 | 25,404 |
| November 11, 2025 | 7,425 | 7,445 | 7,445 | 7,480 | 7,425 | 10,430 |
| November 10, 2025 | 7,370 | 7,480 | 7,480 | 7,490 | 7,370 | 32,521 |
| November 07, 2025 | 7,385 | 7,370 | 7,370 | 7,385 | 7,360 | 16,366 |
| November 06, 2025 | 7,370 | 7,385 | 7,385 | 7,425 | 7,370 | 14,213 |
| November 05, 2025 | 7,390 | 7,360 | 7,360 | 7,390 | 7,360 | 23,396 |
| November 04, 2025 | 7,440 | 7,370 | 7,370 | 7,440 | 7,370 | 18,989 |
| November 03, 2025 | 7,390 | 7,380 | 7,380 | 7,445 | 7,360 | 21,681 |
| October 31, 2025 | 7,450 | 7,385 | 7,385 | 7,450 | 7,380 | 53,441 |
| October 30, 2025 | 7,485 | 7,365 | 7,365 | 7,485 | 7,310 | 31,811 |
| October 29, 2025 | 7,635 | 7,485 | 7,485 | 7,635 | 7,480 | 19,997 |
| October 28, 2025 | 7,550 | 7,525 | 7,525 | 7,560 | 7,510 | 17,990 |
| October 27, 2025 | 7,590 | 7,565 | 7,565 | 7,590 | 7,545 | 23,712 |
| October 24, 2025 | 7,540 | 7,590 | 7,590 | 7,600 | 7,540 | 15,025 |
| October 23, 2025 | 7,600 | 7,585 | 7,585 | 7,630 | 7,580 | 12,383 |
| October 22, 2025 | 7,540 | 7,600 | 7,600 | 7,605 | 7,540 | 14,781 |
| October 21, 2025 | 7,510 | 7,545 | 7,545 | 7,545 | 7,510 | 26,723 |
| October 20, 2025 | 7,460 | 7,500 | 7,500 | 7,510 | 7,460 | 20,354 |