7,625.00
+5(+0.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,625 | 7,625 | 7,625 | 7,635 | 7,620 | 137,793 |
| January 13, 2026 | 7,630 | 7,620 | 7,620 | 7,640 | 7,610 | 192,250 |
| January 12, 2026 | 7,635 | 7,595 | 7,595 | 7,660 | 7,595 | 134,901 |
| January 09, 2026 | 7,625 | 7,600 | 7,600 | 7,625 | 7,600 | 92,657 |
| January 08, 2026 | 7,620 | 7,640 | 7,640 | 7,645 | 7,620 | 72,940 |
| January 07, 2026 | 7,585 | 7,610 | 7,610 | 7,610 | 7,585 | 163,630 |
| January 06, 2026 | 7,580 | 7,575 | 7,575 | 7,595 | 7,565 | 214,932 |
| January 05, 2026 | 7,565 | 7,580 | 7,580 | 7,580 | 7,560 | 234,789 |
| January 02, 2026 | 7,600 | 7,580 | 7,580 | 7,600 | 7,565 | 69,728 |
| December 30, 2025 | 7,660 | 7,645 | 7,645 | 7,670 | 7,645 | 90,843 |
| December 29, 2025 | 7,640 | 7,635 | 7,635 | 7,660 | 7,630 | 145,978 |
| December 26, 2025 | 7,665 | 7,640 | 7,640 | 7,670 | 7,640 | 194,901 |
| December 24, 2025 | 7,635 | 7,650 | 7,650 | 7,650 | 7,635 | 84,241 |
| December 23, 2025 | 7,610 | 7,625 | 7,625 | 7,635 | 7,610 | 95,635 |
| December 22, 2025 | 7,630 | 7,595 | 7,595 | 7,630 | 7,595 | 93,063 |
| December 19, 2025 | 7,660 | 7,635 | 7,635 | 7,660 | 7,625 | 273,797 |
| December 18, 2025 | 7,640 | 7,640 | 7,640 | 7,645 | 7,625 | 78,013 |
| December 17, 2025 | 7,630 | 7,610 | 7,610 | 7,640 | 7,605 | 45,173 |
| December 16, 2025 | 7,605 | 7,610 | 7,610 | 7,620 | 7,600 | 63,629 |
| December 15, 2025 | 7,610 | 7,600 | 7,600 | 7,610 | 7,585 | 275,859 |
| December 12, 2025 | 7,670 | 7,650 | 7,650 | 7,670 | 7,645 | 105,801 |
| December 11, 2025 | 7,680 | 7,700 | 7,700 | 7,710 | 7,675 | 168,336 |
| December 10, 2025 | 7,650 | 7,650 | 7,650 | 7,655 | 7,645 | 68,447 |
| December 09, 2025 | 7,645 | 7,645 | 7,645 | 7,660 | 7,635 | 104,670 |
| December 08, 2025 | 7,665 | 7,665 | 7,665 | 7,680 | 7,655 | 91,161 |
| December 05, 2025 | 7,705 | 7,710 | 7,710 | 7,720 | 7,700 | 58,909 |
| December 04, 2025 | 7,730 | 7,725 | 7,725 | 7,735 | 7,720 | 38,572 |
| December 03, 2025 | 7,725 | 7,735 | 7,735 | 7,740 | 7,715 | 57,202 |
| December 02, 2025 | 7,730 | 7,735 | 7,735 | 7,740 | 7,720 | 69,744 |
| December 01, 2025 | 7,800 | 7,770 | 7,770 | 7,800 | 7,765 | 182,316 |
| November 28, 2025 | 7,840 | 7,865 | 7,865 | 7,865 | 7,805 | 131,147 |
| November 27, 2025 | 7,850 | 7,850 | 7,850 | 7,855 | 7,840 | 60,840 |
| November 26, 2025 | 7,835 | 7,830 | 7,830 | 7,845 | 7,825 | 73,988 |
| November 25, 2025 | 7,810 | 7,805 | 7,805 | 7,820 | 7,800 | 79,172 |
| November 24, 2025 | 7,760 | 7,775 | 7,775 | 7,775 | 7,760 | 44,447 |
| November 21, 2025 | 7,745 | 7,745 | 7,745 | 7,750 | 7,735 | 67,188 |
| November 20, 2025 | 7,710 | 7,715 | 7,715 | 7,720 | 7,700 | 57,117 |
| November 19, 2025 | 7,740 | 7,735 | 7,735 | 7,740 | 7,720 | 26,615 |
| November 18, 2025 | 7,720 | 7,745 | 7,745 | 7,750 | 7,715 | 58,090 |
| November 17, 2025 | 7,710 | 7,705 | 7,705 | 7,725 | 7,690 | 453,838 |
| November 14, 2025 | 7,760 | 7,750 | 7,750 | 7,765 | 7,750 | 500,246 |
| November 13, 2025 | 7,815 | 7,805 | 7,805 | 7,820 | 7,805 | 116,422 |
| November 12, 2025 | 7,810 | 7,800 | 7,800 | 7,810 | 7,790 | 140,367 |
| November 11, 2025 | 7,765 | 7,765 | 7,765 | 7,765 | 7,755 | 78,400 |
| November 10, 2025 | 7,745 | 7,725 | 7,725 | 7,750 | 7,725 | 81,966 |
| November 07, 2025 | 7,790 | 7,785 | 7,785 | 7,805 | 7,780 | 512,908 |
| November 06, 2025 | 7,745 | 7,775 | 7,775 | 7,775 | 7,730 | 111,227 |
| November 05, 2025 | 7,820 | 7,835 | 7,835 | 7,855 | 7,815 | 211,302 |
| November 04, 2025 | 7,800 | 7,820 | 7,820 | 7,820 | 7,780 | 311,914 |
| November 03, 2025 | 7,820 | 7,810 | 7,810 | 7,825 | 7,800 | 308,814 |
| October 31, 2025 | 7,830 | 7,820 | 7,820 | 7,835 | 7,820 | 395,734 |
| October 30, 2025 | 7,875 | 7,865 | 7,865 | 7,885 | 7,865 | 377,239 |
| October 29, 2025 | 7,980 | 7,980 | 7,980 | 7,980 | 7,970 | 205,822 |
| October 28, 2025 | 7,950 | 7,970 | 7,970 | 7,970 | 7,945 | 264,192 |
| October 27, 2025 | 7,890 | 7,870 | 7,870 | 7,900 | 7,860 | 191,023 |
| October 24, 2025 | 7,910 | 7,930 | 7,930 | 7,930 | 7,910 | 261,210 |
| October 23, 2025 | 7,995 | 7,955 | 7,955 | 7,995 | 7,955 | 269,134 |
| October 22, 2025 | 7,965 | 7,980 | 7,980 | 7,990 | 7,960 | 391,124 |
| October 21, 2025 | 7,935 | 7,950 | 7,950 | 7,950 | 7,925 | 229,955 |
| October 20, 2025 | 7,895 | 7,895 | 7,895 | 7,895 | 7,875 | 188,674 |