8,460.00
-220(-2.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,690 | 8,460 | 8,460 | 8,800 | 8,450 | 134,877 |
| January 13, 2026 | 8,980 | 8,680 | 8,680 | 9,020 | 8,600 | 196,635 |
| January 12, 2026 | 9,260 | 8,980 | 8,980 | 9,260 | 8,830 | 194,964 |
| January 09, 2026 | 9,130 | 9,260 | 9,260 | 9,290 | 9,000 | 143,751 |
| January 08, 2026 | 9,160 | 9,130 | 9,130 | 9,300 | 8,940 | 139,956 |
| January 07, 2026 | 9,050 | 9,060 | 9,060 | 9,140 | 8,910 | 194,309 |
| January 06, 2026 | 9,660 | 9,040 | 9,040 | 9,720 | 8,960 | 332,555 |
| January 05, 2026 | 9,370 | 9,650 | 9,650 | 9,650 | 9,020 | 251,624 |
| January 02, 2026 | 9,350 | 9,370 | 9,370 | 9,890 | 9,320 | 208,818 |
| December 30, 2025 | 9,380 | 9,350 | 9,350 | 9,470 | 9,150 | 135,134 |
| December 29, 2025 | 9,280 | 9,380 | 9,380 | 9,520 | 9,260 | 166,941 |
| December 26, 2025 | 9,210 | 9,250 | 9,250 | 9,540 | 9,160 | 177,906 |
| December 24, 2025 | 9,330 | 9,220 | 9,220 | 9,350 | 9,030 | 187,771 |
| December 23, 2025 | 9,820 | 9,330 | 9,330 | 9,910 | 9,310 | 296,068 |
| December 22, 2025 | 10,210 | 9,820 | 9,820 | 10,890 | 9,730 | 533,104 |
| December 19, 2025 | 8,970 | 10,120 | 10,120 | 10,540 | 8,970 | 1.38M |
| December 18, 2025 | 8,620 | 8,960 | 8,960 | 9,270 | 8,520 | 229,775 |
| December 17, 2025 | 9,410 | 8,810 | 8,810 | 9,420 | 8,770 | 464,946 |
| December 16, 2025 | 9,190 | 9,480 | 9,480 | 9,700 | 9,130 | 583,189 |
| December 15, 2025 | 8,800 | 9,170 | 9,170 | 9,370 | 8,740 | 431,309 |
| December 12, 2025 | 10,420 | 9,010 | 9,010 | 10,430 | 9,010 | 1.05M |
| December 11, 2025 | 9,390 | 10,420 | 10,420 | 10,890 | 9,100 | 1.71M |
| December 10, 2025 | 9,620 | 9,280 | 9,280 | 9,790 | 9,170 | 461,353 |
| December 09, 2025 | 8,440 | 9,620 | 9,620 | 9,800 | 8,440 | 1.57M |
| December 08, 2025 | 8,680 | 8,410 | 8,410 | 9,290 | 8,390 | 536,975 |
| December 05, 2025 | 8,450 | 8,510 | 8,510 | 8,560 | 8,200 | 138,053 |
| December 04, 2025 | 8,500 | 8,450 | 8,450 | 8,610 | 8,290 | 133,924 |
| December 03, 2025 | 8,530 | 8,450 | 8,450 | 8,540 | 8,220 | 181,297 |
| December 02, 2025 | 8,460 | 8,530 | 8,530 | 8,560 | 8,210 | 143,621 |
| December 01, 2025 | 8,430 | 8,450 | 8,450 | 8,670 | 8,320 | 263,895 |
| November 28, 2025 | 7,910 | 8,380 | 8,380 | 8,470 | 7,900 | 310,547 |
| November 27, 2025 | 8,190 | 7,900 | 7,900 | 8,210 | 7,890 | 208,413 |
| November 26, 2025 | 7,390 | 8,180 | 8,180 | 8,350 | 7,390 | 1.18M |
| November 25, 2025 | 7,270 | 7,300 | 7,300 | 7,560 | 7,270 | 78,335 |
| November 24, 2025 | 7,270 | 7,310 | 7,310 | 7,600 | 7,190 | 141,574 |
| November 21, 2025 | 7,680 | 7,260 | 7,260 | 7,680 | 7,200 | 112,690 |
| November 20, 2025 | 7,650 | 7,730 | 7,730 | 7,800 | 7,600 | 69,461 |
| November 19, 2025 | 7,610 | 7,650 | 7,650 | 8,320 | 7,540 | 290,848 |
| November 18, 2025 | 7,680 | 7,450 | 7,450 | 7,790 | 7,400 | 146,542 |
| November 17, 2025 | 7,830 | 7,790 | 7,790 | 7,910 | 7,640 | 103,649 |
| November 14, 2025 | 7,960 | 7,830 | 7,830 | 8,220 | 7,800 | 242,308 |
| November 13, 2025 | 7,580 | 7,960 | 7,960 | 8,570 | 7,360 | 996,301 |
| November 12, 2025 | 7,070 | 7,380 | 7,380 | 7,390 | 7,070 | 139,552 |
| November 11, 2025 | 7,220 | 7,070 | 7,070 | 7,250 | 7,000 | 65,798 |
| November 10, 2025 | 7,060 | 7,220 | 7,220 | 7,290 | 6,940 | 107,294 |
| November 07, 2025 | 7,040 | 6,980 | 6,980 | 7,280 | 6,900 | 109,747 |
| November 06, 2025 | 7,430 | 7,150 | 7,150 | 7,530 | 7,030 | 114,807 |
| November 05, 2025 | 7,240 | 7,400 | 7,400 | 7,470 | 6,760 | 323,105 |
| November 04, 2025 | 6,860 | 7,130 | 7,130 | 7,280 | 6,710 | 158,320 |
| November 03, 2025 | 7,020 | 6,850 | 6,850 | 7,130 | 6,750 | 215,441 |
| October 31, 2025 | 7,010 | 7,010 | 7,010 | 7,140 | 7,000 | 101,672 |
| October 30, 2025 | 7,190 | 7,010 | 7,010 | 7,210 | 6,990 | 182,022 |
| October 29, 2025 | 7,740 | 7,190 | 7,190 | 7,740 | 7,170 | 229,957 |
| October 28, 2025 | 7,560 | 7,650 | 7,650 | 7,800 | 7,380 | 131,221 |
| October 27, 2025 | 7,090 | 7,560 | 7,560 | 7,690 | 7,090 | 223,513 |
| October 24, 2025 | 7,340 | 7,090 | 7,090 | 7,470 | 7,050 | 244,869 |
| October 23, 2025 | 7,260 | 7,340 | 7,340 | 7,900 | 7,160 | 275,930 |
| October 22, 2025 | 7,440 | 7,260 | 7,260 | 7,660 | 7,200 | 162,388 |
| October 21, 2025 | 7,720 | 7,470 | 7,470 | 7,850 | 7,420 | 220,802 |
| October 20, 2025 | 7,670 | 7,780 | 7,780 | 7,850 | 7,640 | 69,722 |