8,350.00
-610(-6.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9,100 | 8,350 | 8,350 | 9,100 | 8,000 | 178,740 |
| January 13, 2026 | 7,420 | 9,000 | 9,000 | 9,370 | 7,420 | 595,399 |
| January 12, 2026 | 7,520 | 7,420 | 7,420 | 7,680 | 7,100 | 148,495 |
| January 09, 2026 | 7,740 | 7,090 | 7,090 | 7,980 | 6,790 | 152,791 |
| January 08, 2026 | 7,990 | 7,530 | 7,530 | 8,110 | 7,470 | 134,340 |
| January 07, 2026 | 8,400 | 8,010 | 8,010 | 8,410 | 8,000 | 88,309 |
| January 06, 2026 | 9,100 | 8,400 | 8,400 | 9,100 | 8,400 | 73,722 |
| January 05, 2026 | 8,540 | 8,830 | 8,830 | 9,220 | 8,350 | 218,632 |
| January 02, 2026 | 6,820 | 8,620 | 8,620 | 8,780 | 6,380 | 1.16M |
| December 30, 2025 | 6,900 | 6,820 | 6,820 | 8,200 | 6,270 | 1.08M |
| December 29, 2025 | 6,330 | 6,560 | 6,560 | 6,900 | 5,590 | 1.62M |
| December 26, 2025 | 5,860 | 5,860 | 5,860 | 5,860 | 5,300 | 478,690 |
| December 24, 2025 | 4,510 | 4,510 | 4,510 | 4,515 | 4,455 | 4,854 |
| December 23, 2025 | 4,500 | 4,515 | 4,515 | 4,525 | 4,430 | 7,555 |
| December 22, 2025 | 4,520 | 4,500 | 4,500 | 4,525 | 4,450 | 10,741 |
| December 19, 2025 | 4,450 | 4,495 | 4,495 | 4,520 | 4,450 | 3,701 |
| December 18, 2025 | 4,500 | 4,450 | 4,450 | 4,575 | 4,430 | 10,349 |
| December 17, 2025 | 4,535 | 4,500 | 4,500 | 4,545 | 4,480 | 4,762 |
| December 16, 2025 | 4,635 | 4,525 | 4,525 | 4,635 | 4,485 | 7,660 |
| December 15, 2025 | 4,520 | 4,520 | 4,520 | 4,635 | 4,475 | 15,050 |
| December 12, 2025 | 4,800 | 4,475 | 4,475 | 4,845 | 4,435 | 97,819 |
| December 11, 2025 | 4,905 | 4,800 | 4,800 | 5,060 | 4,707 | 16,507 |
| December 10, 2025 | 4,970 | 4,710 | 4,710 | 5,050 | 4,710 | 68,891 |
| December 09, 2025 | 5,010 | 4,965 | 4,965 | 5,070 | 4,960 | 11,495 |
| December 08, 2025 | 5,030 | 5,030 | 5,030 | 5,030 | 4,950 | 8,988 |
| December 05, 2025 | 4,950 | 5,000 | 5,000 | 5,000 | 4,890 | 5,365 |
| December 04, 2025 | 4,970 | 4,950 | 4,950 | 5,020 | 4,915 | 2,903 |
| December 03, 2025 | 4,980 | 4,960 | 4,960 | 4,980 | 4,910 | 8,593 |
| December 02, 2025 | 5,010 | 4,960 | 4,960 | 5,010 | 4,925 | 3,915 |
| December 01, 2025 | 4,980 | 4,950 | 4,950 | 5,050 | 4,895 | 7,569 |
| November 28, 2025 | 4,930 | 4,970 | 4,970 | 5,000 | 4,895 | 1,663 |
| November 27, 2025 | 5,040 | 4,930 | 4,930 | 5,040 | 4,850 | 6,106 |
| November 26, 2025 | 4,965 | 4,850 | 4,850 | 4,965 | 4,820 | 2,914 |
| November 25, 2025 | 4,920 | 4,810 | 4,810 | 5,040 | 4,805 | 3,877 |
| November 24, 2025 | 4,890 | 4,800 | 4,800 | 4,895 | 4,800 | 4,229 |
| November 21, 2025 | 4,800 | 4,885 | 4,885 | 4,920 | 4,800 | 4,831 |
| November 20, 2025 | 4,840 | 4,845 | 4,845 | 4,900 | 4,800 | 2,942 |
| November 19, 2025 | 4,690 | 4,860 | 4,860 | 4,895 | 4,690 | 7,677 |
| November 18, 2025 | 5,010 | 4,810 | 4,810 | 5,090 | 4,800 | 2,418 |
| November 17, 2025 | 4,950 | 4,945 | 4,945 | 4,955 | 4,895 | 4,075 |
| November 14, 2025 | 4,990 | 4,950 | 4,950 | 4,990 | 4,920 | 2,816 |
| November 13, 2025 | 5,040 | 4,990 | 4,990 | 5,050 | 4,960 | 5,214 |
| November 12, 2025 | 4,995 | 4,995 | 4,995 | 5,060 | 4,985 | 9,577 |
| November 11, 2025 | 4,960 | 5,010 | 5,010 | 5,060 | 4,945 | 14,020 |
| November 10, 2025 | 4,925 | 4,970 | 4,970 | 5,020 | 4,900 | 12,734 |
| November 07, 2025 | 4,780 | 4,980 | 4,980 | 5,000 | 4,740 | 20,012 |
| November 06, 2025 | 4,700 | 4,745 | 4,745 | 4,925 | 4,685 | 5,644 |
| November 05, 2025 | 4,810 | 4,700 | 4,700 | 4,810 | 4,590 | 13,117 |
| November 04, 2025 | 4,730 | 4,720 | 4,720 | 4,990 | 4,720 | 10,994 |
| November 03, 2025 | 4,945 | 4,820 | 4,820 | 4,970 | 4,810 | 12,483 |
| October 31, 2025 | 4,975 | 4,890 | 4,890 | 4,975 | 4,890 | 4,197 |
| October 30, 2025 | 4,940 | 4,975 | 4,975 | 5,010 | 4,870 | 9,250 |
| October 29, 2025 | 4,890 | 4,870 | 4,870 | 5,100 | 4,815 | 7,443 |
| October 28, 2025 | 4,890 | 4,890 | 4,890 | 4,910 | 4,725 | 11,376 |
| October 27, 2025 | 5,090 | 4,940 | 4,940 | 5,090 | 4,900 | 7,179 |
| October 24, 2025 | 4,940 | 4,990 | 4,990 | 5,000 | 4,930 | 10,353 |
| October 23, 2025 | 4,920 | 4,940 | 4,940 | 5,100 | 4,900 | 2,898 |
| October 22, 2025 | 4,865 | 4,920 | 4,920 | 5,000 | 4,865 | 3,219 |
| October 21, 2025 | 4,875 | 4,920 | 4,920 | 4,920 | 4,810 | 9,674 |
| October 20, 2025 | 4,940 | 4,895 | 4,895 | 5,000 | 4,865 | 5,612 |