7,820.00
-95(-1.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,915 | 7,820 | 7,820 | 7,915 | 7,785 | 25,655 |
| January 13, 2026 | 7,935 | 7,915 | 7,915 | 7,955 | 7,850 | 13,357 |
| January 12, 2026 | 7,935 | 7,925 | 7,925 | 8,015 | 7,830 | 40,513 |
| January 09, 2026 | 7,950 | 7,930 | 7,930 | 7,950 | 7,820 | 16,994 |
| January 08, 2026 | 7,920 | 7,950 | 7,950 | 7,985 | 7,895 | 10,629 |
| January 07, 2026 | 8,000 | 7,915 | 7,915 | 8,000 | 7,850 | 38,024 |
| January 06, 2026 | 8,015 | 7,985 | 7,985 | 8,035 | 7,945 | 13,526 |
| January 05, 2026 | 7,895 | 7,970 | 7,970 | 7,995 | 7,875 | 50,695 |
| January 02, 2026 | 7,745 | 7,870 | 7,870 | 7,890 | 7,745 | 34,288 |
| December 30, 2025 | 7,760 | 7,680 | 7,680 | 7,760 | 7,635 | 526,238 |
| December 29, 2025 | 7,705 | 7,770 | 7,770 | 7,785 | 7,690 | 26,595 |
| December 26, 2025 | 7,650 | 7,665 | 7,665 | 7,700 | 7,610 | 9,156 |
| December 24, 2025 | 7,690 | 7,630 | 7,630 | 7,690 | 7,580 | 13,969 |
| December 23, 2025 | 7,720 | 7,660 | 7,660 | 7,735 | 7,645 | 26,359 |
| December 22, 2025 | 7,680 | 7,685 | 7,685 | 7,735 | 7,660 | 15,703 |
| December 19, 2025 | 7,575 | 7,600 | 7,600 | 7,715 | 7,470 | 36,875 |
| December 18, 2025 | 7,515 | 7,525 | 7,525 | 7,570 | 7,480 | 12,190 |
| December 17, 2025 | 7,715 | 7,650 | 7,650 | 7,715 | 7,600 | 12,826 |
| December 16, 2025 | 7,860 | 7,695 | 7,695 | 7,860 | 7,670 | 50,157 |
| December 15, 2025 | 7,750 | 7,910 | 7,910 | 7,910 | 7,710 | 10,646 |
| December 12, 2025 | 7,935 | 7,910 | 7,910 | 7,965 | 7,860 | 13,848 |
| December 11, 2025 | 8,030 | 7,970 | 7,970 | 8,060 | 7,915 | 19,829 |
| December 10, 2025 | 7,975 | 8,030 | 8,030 | 8,050 | 7,945 | 13,365 |
| December 09, 2025 | 7,960 | 7,970 | 7,970 | 8,000 | 7,905 | 5,323 |
| December 08, 2025 | 7,930 | 7,950 | 7,950 | 7,950 | 7,860 | 16,038 |
| December 05, 2025 | 7,995 | 7,855 | 7,855 | 7,995 | 7,790 | 29,616 |
| December 04, 2025 | 8,050 | 8,000 | 8,000 | 8,095 | 7,920 | 543,737 |
| December 03, 2025 | 8,105 | 8,040 | 8,040 | 8,110 | 7,995 | 16,761 |
| December 02, 2025 | 8,065 | 8,045 | 8,045 | 8,070 | 7,955 | 12,762 |
| December 01, 2025 | 8,025 | 8,040 | 8,040 | 8,175 | 7,995 | 54,370 |
| November 28, 2025 | 7,715 | 7,930 | 7,930 | 7,935 | 7,715 | 41,997 |
| November 27, 2025 | 7,610 | 7,590 | 7,590 | 7,630 | 7,565 | 2,135 |
| November 26, 2025 | 7,445 | 7,560 | 7,560 | 7,585 | 7,430 | 6,071 |
| November 25, 2025 | 7,460 | 7,380 | 7,380 | 7,535 | 7,330 | 260,565 |
| November 24, 2025 | 7,610 | 7,410 | 7,410 | 7,610 | 7,355 | 35,706 |
| November 21, 2025 | 7,565 | 7,530 | 7,530 | 7,595 | 7,480 | 30,295 |
| November 20, 2025 | 7,690 | 7,820 | 7,820 | 7,850 | 7,690 | 5,000 |
| November 19, 2025 | 7,710 | 7,585 | 7,585 | 7,710 | 7,450 | 6,075 |
| November 18, 2025 | 7,850 | 7,710 | 7,710 | 7,890 | 7,635 | 8,724 |
| November 17, 2025 | 7,860 | 7,890 | 7,890 | 7,915 | 7,805 | 30,788 |
| November 14, 2025 | 7,850 | 7,860 | 7,860 | 7,940 | 7,805 | 265,520 |
| November 13, 2025 | 7,880 | 8,000 | 8,000 | 8,000 | 7,865 | 15,443 |
| November 12, 2025 | 7,660 | 7,845 | 7,845 | 7,850 | 7,630 | 28,206 |
| November 11, 2025 | 7,655 | 7,580 | 7,580 | 7,755 | 7,510 | 19,489 |
| November 10, 2025 | 7,600 | 7,645 | 7,645 | 7,650 | 7,490 | 13,517 |
| November 07, 2025 | 7,675 | 7,565 | 7,565 | 7,725 | 7,465 | 50,693 |
| November 06, 2025 | 7,930 | 7,785 | 7,785 | 7,960 | 7,670 | 41,638 |
| November 05, 2025 | 7,990 | 7,795 | 7,795 | 7,990 | 7,515 | 311,897 |
| November 04, 2025 | 7,850 | 8,000 | 8,000 | 8,105 | 7,850 | 35,936 |
| November 03, 2025 | 7,685 | 7,830 | 7,830 | 7,830 | 7,630 | 19,155 |
| October 31, 2025 | 7,600 | 7,675 | 7,675 | 7,690 | 7,575 | 6,884 |
| October 30, 2025 | 7,680 | 7,585 | 7,585 | 7,700 | 7,485 | 32,536 |
| October 29, 2025 | 7,720 | 7,645 | 7,645 | 7,720 | 7,590 | 3,731 |
| October 28, 2025 | 7,685 | 7,670 | 7,670 | 7,690 | 7,600 | 17,451 |
| October 27, 2025 | 7,490 | 7,670 | 7,670 | 7,670 | 7,470 | 15,118 |
| October 24, 2025 | 7,345 | 7,410 | 7,410 | 7,440 | 7,320 | 4,001 |
| October 23, 2025 | 7,315 | 7,295 | 7,295 | 7,355 | 7,245 | 6,821 |
| October 22, 2025 | 7,295 | 7,355 | 7,355 | 7,355 | 7,250 | 196,500 |
| October 21, 2025 | 7,365 | 7,290 | 7,290 | 7,390 | 7,240 | 118,623 |
| October 20, 2025 | 7,205 | 7,310 | 7,310 | 7,340 | 7,175 | 318,863 |