8,595.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,600 | 8,595 | 8,595 | 8,610 | 8,575 | 110,718 |
| January 13, 2026 | 8,620 | 8,595 | 8,595 | 8,635 | 8,595 | 75,329 |
| January 12, 2026 | 8,590 | 8,620 | 8,620 | 8,630 | 8,545 | 300,355 |
| January 09, 2026 | 8,590 | 8,595 | 8,595 | 8,595 | 8,570 | 105,362 |
| January 08, 2026 | 8,595 | 8,590 | 8,590 | 8,595 | 8,555 | 83,613 |
| January 07, 2026 | 8,580 | 8,585 | 8,585 | 8,600 | 8,570 | 89,149 |
| January 06, 2026 | 8,545 | 8,580 | 8,580 | 8,600 | 8,545 | 106,603 |
| January 05, 2026 | 8,530 | 8,535 | 8,535 | 8,565 | 8,525 | 205,494 |
| January 02, 2026 | 8,550 | 8,530 | 8,530 | 8,550 | 8,515 | 199,378 |
| December 30, 2025 | 8,535 | 8,555 | 8,555 | 8,610 | 8,520 | 203,096 |
| December 29, 2025 | 8,710 | 8,585 | 8,585 | 8,710 | 8,570 | 142,599 |
| December 26, 2025 | 8,845 | 8,745 | 8,745 | 8,860 | 8,695 | 379,114 |
| December 24, 2025 | 8,980 | 8,845 | 8,845 | 8,980 | 8,845 | 378,815 |
| December 23, 2025 | 8,910 | 8,980 | 8,980 | 9,000 | 8,910 | 123,258 |
| December 22, 2025 | 8,870 | 8,905 | 8,905 | 8,920 | 8,870 | 224,404 |
| December 19, 2025 | 8,960 | 8,965 | 8,965 | 8,995 | 8,950 | 351,197 |
| December 18, 2025 | 8,995 | 8,980 | 8,980 | 9,015 | 8,965 | 253,495 |
| December 17, 2025 | 9,030 | 9,000 | 9,000 | 9,040 | 8,995 | 747,942 |
| December 16, 2025 | 9,015 | 9,025 | 9,025 | 9,085 | 8,995 | 1.54M |
| December 15, 2025 | 8,985 | 9,005 | 9,005 | 9,055 | 8,980 | 421,301 |
| December 12, 2025 | 8,955 | 8,965 | 8,965 | 8,975 | 8,935 | 78,139 |
| December 11, 2025 | 8,905 | 8,945 | 8,945 | 8,965 | 8,905 | 106,638 |
| December 10, 2025 | 8,910 | 8,900 | 8,900 | 8,935 | 8,890 | 300,707 |
| December 09, 2025 | 8,970 | 8,960 | 8,960 | 8,970 | 8,935 | 59,809 |
| December 08, 2025 | 8,995 | 8,970 | 8,970 | 9,000 | 8,960 | 118,460 |
| December 05, 2025 | 9,000 | 9,005 | 9,005 | 9,015 | 8,985 | 91,060 |
| December 04, 2025 | 8,940 | 8,990 | 8,990 | 9,000 | 8,925 | 166,205 |
| December 03, 2025 | 8,935 | 8,935 | 8,935 | 8,940 | 8,920 | 72,697 |
| December 02, 2025 | 8,950 | 8,940 | 8,940 | 8,970 | 8,920 | 114,489 |
| December 01, 2025 | 8,895 | 8,940 | 8,940 | 8,950 | 8,880 | 112,839 |
| November 28, 2025 | 8,870 | 8,875 | 8,875 | 8,885 | 8,855 | 49,390 |
| November 27, 2025 | 8,905 | 8,885 | 8,885 | 8,905 | 8,855 | 36,346 |
| November 26, 2025 | 8,895 | 8,900 | 8,900 | 8,900 | 8,835 | 62,421 |
| November 25, 2025 | 8,900 | 8,895 | 8,895 | 8,905 | 8,885 | 34,769 |
| November 24, 2025 | 8,865 | 8,900 | 8,900 | 8,910 | 8,860 | 74,108 |
| November 21, 2025 | 8,850 | 8,865 | 8,865 | 8,865 | 8,825 | 61,758 |
| November 20, 2025 | 8,860 | 8,840 | 8,840 | 8,870 | 8,840 | 95,069 |
| November 19, 2025 | 8,895 | 8,915 | 8,915 | 8,935 | 8,890 | 45,263 |
| November 18, 2025 | 8,895 | 8,930 | 8,930 | 8,945 | 8,895 | 35,235 |
| November 17, 2025 | 8,880 | 8,930 | 8,930 | 8,935 | 8,880 | 35,146 |
| November 14, 2025 | 8,985 | 8,935 | 8,935 | 9,000 | 8,910 | 59,742 |
| November 13, 2025 | 8,965 | 8,985 | 8,985 | 8,985 | 8,955 | 53,187 |
| November 12, 2025 | 8,960 | 8,970 | 8,970 | 9,000 | 8,945 | 146,402 |
| November 11, 2025 | 8,935 | 8,990 | 8,990 | 8,995 | 8,915 | 129,498 |
| November 10, 2025 | 8,960 | 8,925 | 8,925 | 8,965 | 8,900 | 76,315 |
| November 07, 2025 | 8,940 | 8,960 | 8,960 | 8,990 | 8,925 | 203,878 |
| November 06, 2025 | 8,865 | 8,895 | 8,895 | 8,895 | 8,865 | 112,210 |
| November 05, 2025 | 8,870 | 8,920 | 8,920 | 8,960 | 8,870 | 379,074 |
| November 04, 2025 | 8,770 | 8,845 | 8,845 | 8,850 | 8,770 | 122,663 |
| November 03, 2025 | 8,795 | 8,770 | 8,770 | 8,795 | 8,765 | 70,273 |
| October 31, 2025 | 8,805 | 8,795 | 8,795 | 8,805 | 8,780 | 117,111 |
| October 30, 2025 | 8,855 | 8,830 | 8,830 | 8,855 | 8,790 | 157,395 |
| October 29, 2025 | 8,930 | 8,920 | 8,920 | 8,935 | 8,905 | 139,336 |
| October 28, 2025 | 8,865 | 8,935 | 8,935 | 8,940 | 8,865 | 103,254 |
| October 27, 2025 | 8,905 | 8,865 | 8,865 | 8,905 | 8,860 | 101,957 |
| October 24, 2025 | 8,885 | 8,905 | 8,905 | 8,915 | 8,880 | 50,983 |
| October 23, 2025 | 8,900 | 8,920 | 8,920 | 8,940 | 8,890 | 169,781 |
| October 22, 2025 | 8,910 | 8,900 | 8,900 | 8,920 | 8,890 | 55,804 |
| October 21, 2025 | 8,915 | 8,910 | 8,910 | 8,930 | 8,895 | 124,233 |
| October 20, 2025 | 8,910 | 8,915 | 8,915 | 8,940 | 8,890 | 159,650 |