8,220.00
+120(+1.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,100 | 8,220 | 8,220 | 8,220 | 8,080 | 20,604 |
| January 13, 2026 | 8,010 | 8,100 | 8,100 | 8,105 | 8,000 | 18,724 |
| January 12, 2026 | 8,055 | 8,000 | 8,000 | 8,055 | 7,915 | 22,252 |
| January 09, 2026 | 7,895 | 7,970 | 7,970 | 7,990 | 7,895 | 28,387 |
| January 08, 2026 | 8,070 | 7,890 | 7,890 | 8,070 | 7,500 | 71,109 |
| January 07, 2026 | 8,100 | 8,080 | 8,080 | 8,100 | 7,970 | 35,884 |
| January 06, 2026 | 8,280 | 8,100 | 8,100 | 8,295 | 8,100 | 54,566 |
| January 05, 2026 | 8,350 | 8,190 | 8,190 | 8,360 | 8,125 | 127,885 |
| January 02, 2026 | 8,800 | 8,495 | 8,495 | 8,820 | 8,490 | 37,114 |
| December 30, 2025 | 8,800 | 8,800 | 8,800 | 8,845 | 8,775 | 11,395 |
| December 29, 2025 | 8,930 | 8,800 | 8,800 | 8,930 | 8,800 | 26,082 |
| December 26, 2025 | 9,225 | 9,095 | 9,016 | 9,225 | 9,075 | 27,577 |
| December 24, 2025 | 9,205 | 9,225 | 9,225 | 9,230 | 9,170 | 4,539 |
| December 23, 2025 | 9,260 | 9,205 | 9,205 | 9,260 | 9,180 | 9,904 |
| December 22, 2025 | 9,210 | 9,200 | 9,200 | 9,210 | 9,155 | 19,621 |
| December 19, 2025 | 9,250 | 9,210 | 9,210 | 9,250 | 9,140 | 7,337 |
| December 18, 2025 | 9,260 | 9,205 | 9,205 | 9,260 | 9,150 | 14,170 |
| December 17, 2025 | 9,220 | 9,250 | 9,250 | 9,305 | 9,220 | 21,200 |
| December 16, 2025 | 9,175 | 9,220 | 9,220 | 9,255 | 9,165 | 16,490 |
| December 15, 2025 | 9,125 | 9,170 | 9,170 | 9,220 | 9,095 | 25,208 |
| December 12, 2025 | 9,060 | 9,110 | 9,110 | 9,110 | 9,055 | 20,799 |
| December 11, 2025 | 9,070 | 9,040 | 9,040 | 9,115 | 9,025 | 14,949 |
| December 10, 2025 | 9,120 | 9,060 | 9,060 | 9,120 | 9,040 | 18,797 |
| December 09, 2025 | 9,075 | 9,105 | 9,105 | 9,105 | 9,035 | 26,645 |
| December 08, 2025 | 9,145 | 9,075 | 9,075 | 9,150 | 9,050 | 67,294 |
| December 05, 2025 | 9,085 | 9,135 | 9,135 | 9,145 | 9,065 | 14,374 |
| December 04, 2025 | 9,065 | 9,085 | 9,085 | 9,095 | 9,055 | 7,109 |
| December 03, 2025 | 8,995 | 9,060 | 9,060 | 9,070 | 8,965 | 19,542 |
| December 02, 2025 | 8,835 | 8,985 | 8,985 | 8,990 | 8,835 | 19,420 |
| December 01, 2025 | 8,820 | 8,835 | 8,835 | 8,880 | 8,800 | 11,445 |
| November 28, 2025 | 8,825 | 8,800 | 8,800 | 8,850 | 8,765 | 8,521 |
| November 27, 2025 | 8,835 | 8,815 | 8,815 | 8,840 | 8,810 | 7,279 |
| November 26, 2025 | 8,800 | 8,850 | 8,785 | 8,870 | 8,800 | 9,492 |
| November 25, 2025 | 8,815 | 8,765 | 8,765 | 8,850 | 8,745 | 5,102 |
| November 24, 2025 | 8,820 | 8,805 | 8,805 | 8,870 | 8,780 | 13,514 |
| November 21, 2025 | 8,825 | 8,790 | 8,790 | 8,845 | 8,765 | 11,841 |
| November 20, 2025 | 8,800 | 8,880 | 8,880 | 8,885 | 8,800 | 3,474 |
| November 19, 2025 | 8,750 | 8,800 | 8,800 | 8,830 | 8,730 | 12,782 |
| November 18, 2025 | 8,850 | 8,735 | 8,735 | 8,880 | 8,735 | 13,565 |
| November 17, 2025 | 8,840 | 8,850 | 8,850 | 8,910 | 8,840 | 20,690 |
| November 14, 2025 | 8,925 | 8,840 | 8,840 | 8,955 | 8,840 | 21,644 |
| November 13, 2025 | 8,910 | 8,925 | 8,925 | 8,940 | 8,880 | 11,312 |
| November 12, 2025 | 8,740 | 8,910 | 8,910 | 8,920 | 8,700 | 65,568 |
| November 11, 2025 | 8,835 | 8,755 | 8,755 | 8,835 | 8,635 | 40,017 |
| November 10, 2025 | 8,735 | 8,835 | 8,835 | 8,845 | 8,735 | 19,125 |
| November 07, 2025 | 8,640 | 8,665 | 8,665 | 8,745 | 8,620 | 203,886 |
| November 06, 2025 | 8,475 | 8,640 | 8,640 | 8,670 | 8,390 | 241,663 |
| November 05, 2025 | 8,450 | 8,470 | 8,470 | 8,520 | 8,320 | 143,657 |
| November 04, 2025 | 8,235 | 8,370 | 8,370 | 8,375 | 8,200 | 60,268 |
| November 03, 2025 | 8,420 | 8,240 | 8,240 | 8,420 | 8,210 | 70,104 |
| October 31, 2025 | 8,450 | 8,420 | 8,420 | 8,465 | 8,390 | 117,954 |
| October 30, 2025 | 8,500 | 8,440 | 8,440 | 8,540 | 8,400 | 41,850 |
| October 29, 2025 | 8,690 | 8,560 | 8,560 | 8,695 | 8,550 | 43,666 |
| October 28, 2025 | 8,640 | 8,690 | 8,690 | 8,715 | 8,605 | 46,030 |
| October 27, 2025 | 8,680 | 8,650 | 8,650 | 8,685 | 8,590 | 46,374 |
| October 24, 2025 | 8,790 | 8,680 | 8,680 | 8,790 | 8,680 | 29,275 |
| October 23, 2025 | 8,805 | 8,775 | 8,775 | 8,815 | 8,730 | 33,369 |
| October 22, 2025 | 8,745 | 8,805 | 8,805 | 8,840 | 8,695 | 14,590 |
| October 21, 2025 | 8,780 | 8,745 | 8,745 | 8,795 | 8,705 | 17,020 |
| October 20, 2025 | 8,630 | 8,780 | 8,780 | 8,780 | 8,600 | 12,142 |