7,500.00
+360(+5.04%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,140 | 7,500 | 7,500 | 7,670 | 6,990 | 67,210 |
| January 13, 2026 | 6,900 | 7,140 | 7,140 | 7,150 | 6,850 | 38,397 |
| January 12, 2026 | 6,830 | 6,900 | 6,900 | 6,990 | 6,800 | 18,380 |
| January 09, 2026 | 6,840 | 6,800 | 6,800 | 6,900 | 6,640 | 37,531 |
| January 08, 2026 | 6,850 | 6,680 | 6,680 | 6,910 | 6,680 | 21,362 |
| January 07, 2026 | 7,040 | 6,910 | 6,910 | 7,040 | 6,810 | 25,971 |
| January 06, 2026 | 7,000 | 7,050 | 7,050 | 7,090 | 6,970 | 11,316 |
| January 05, 2026 | 6,800 | 6,970 | 6,970 | 7,050 | 6,800 | 22,967 |
| January 02, 2026 | 6,860 | 6,750 | 6,750 | 6,860 | 6,660 | 29,364 |
| December 30, 2025 | 6,870 | 6,860 | 6,860 | 7,020 | 6,860 | 5,182 |
| December 29, 2025 | 6,750 | 7,010 | 7,010 | 7,030 | 6,750 | 20,288 |
| December 26, 2025 | 7,030 | 6,790 | 6,790 | 7,060 | 6,760 | 31,434 |
| December 24, 2025 | 7,350 | 7,030 | 7,030 | 7,350 | 6,920 | 21,174 |
| December 23, 2025 | 7,480 | 7,350 | 7,350 | 7,480 | 7,320 | 15,113 |
| December 22, 2025 | 7,370 | 7,450 | 7,450 | 7,470 | 7,320 | 12,022 |
| December 19, 2025 | 7,170 | 7,340 | 7,340 | 7,360 | 7,170 | 12,332 |
| December 18, 2025 | 7,200 | 7,160 | 7,160 | 7,290 | 7,080 | 15,862 |
| December 17, 2025 | 7,320 | 7,330 | 7,330 | 7,410 | 7,260 | 8,968 |
| December 16, 2025 | 7,530 | 7,340 | 7,340 | 7,530 | 7,340 | 13,812 |
| December 15, 2025 | 7,660 | 7,530 | 7,530 | 7,660 | 7,390 | 14,745 |
| December 12, 2025 | 7,390 | 7,640 | 7,640 | 7,640 | 7,320 | 14,209 |
| December 11, 2025 | 7,700 | 7,400 | 7,400 | 7,700 | 7,400 | 12,713 |
| December 10, 2025 | 7,630 | 7,420 | 7,420 | 7,640 | 7,420 | 11,032 |
| December 09, 2025 | 7,710 | 7,630 | 7,630 | 7,760 | 7,600 | 11,849 |
| December 08, 2025 | 8,110 | 7,710 | 7,710 | 8,110 | 7,660 | 34,347 |
| December 05, 2025 | 7,720 | 8,100 | 8,100 | 8,160 | 7,630 | 63,099 |
| December 04, 2025 | 7,620 | 7,590 | 7,590 | 7,630 | 7,460 | 11,799 |
| December 03, 2025 | 7,500 | 7,620 | 7,620 | 7,650 | 7,350 | 23,488 |
| December 02, 2025 | 7,540 | 7,500 | 7,500 | 7,570 | 7,410 | 14,940 |
| December 01, 2025 | 7,620 | 7,540 | 7,540 | 7,650 | 7,510 | 12,541 |
| November 28, 2025 | 7,550 | 7,590 | 7,590 | 7,600 | 7,490 | 13,487 |
| November 27, 2025 | 7,610 | 7,480 | 7,480 | 7,610 | 7,460 | 11,973 |
| November 26, 2025 | 7,340 | 7,550 | 7,550 | 7,550 | 7,340 | 13,041 |
| November 25, 2025 | 7,380 | 7,340 | 7,340 | 7,410 | 7,230 | 17,274 |
| November 24, 2025 | 7,470 | 7,290 | 7,290 | 7,470 | 7,230 | 22,551 |
| November 21, 2025 | 7,600 | 7,470 | 7,470 | 7,630 | 7,400 | 28,353 |
| November 20, 2025 | 7,710 | 7,890 | 7,890 | 8,010 | 7,710 | 23,836 |
| November 19, 2025 | 7,900 | 7,690 | 7,690 | 8,000 | 7,640 | 34,436 |
| November 18, 2025 | 8,350 | 7,900 | 7,900 | 8,430 | 7,880 | 51,750 |
| November 17, 2025 | 8,300 | 8,400 | 8,400 | 8,470 | 8,130 | 42,897 |
| November 14, 2025 | 8,690 | 8,250 | 8,250 | 8,690 | 8,230 | 61,027 |
| November 13, 2025 | 8,610 | 8,860 | 8,860 | 9,070 | 8,260 | 42,384 |
| November 12, 2025 | 8,430 | 8,790 | 8,790 | 9,200 | 8,300 | 111,922 |
| November 11, 2025 | 8,710 | 8,430 | 8,430 | 8,710 | 8,320 | 44,139 |
| November 10, 2025 | 8,360 | 8,460 | 8,460 | 8,530 | 8,130 | 43,169 |
| November 07, 2025 | 8,450 | 8,210 | 8,210 | 8,710 | 8,010 | 82,867 |
| November 06, 2025 | 9,200 | 8,540 | 8,540 | 9,230 | 8,510 | 100,388 |
| November 05, 2025 | 9,410 | 9,170 | 9,170 | 9,410 | 8,470 | 186,631 |
| November 04, 2025 | 9,070 | 9,500 | 9,500 | 9,720 | 8,800 | 255,362 |
| November 03, 2025 | 8,470 | 9,000 | 9,000 | 9,100 | 8,450 | 170,473 |
| October 31, 2025 | 8,700 | 8,430 | 8,430 | 8,700 | 8,410 | 100,469 |
| October 30, 2025 | 8,820 | 8,710 | 8,710 | 9,500 | 8,170 | 258,311 |
| October 29, 2025 | 8,890 | 8,700 | 8,700 | 9,080 | 8,120 | 714,416 |
| October 28, 2025 | 7,300 | 8,910 | 8,910 | 9,360 | 7,170 | 1.89M |
| October 27, 2025 | 7,230 | 7,300 | 7,300 | 7,390 | 7,130 | 59,967 |
| October 24, 2025 | 7,050 | 7,200 | 7,200 | 7,200 | 6,980 | 15,941 |
| October 23, 2025 | 7,170 | 6,940 | 6,940 | 7,170 | 6,910 | 32,661 |
| October 22, 2025 | 7,450 | 7,170 | 7,170 | 7,470 | 7,110 | 30,447 |
| October 21, 2025 | 7,430 | 7,450 | 7,450 | 7,590 | 7,360 | 46,249 |
| October 20, 2025 | 7,500 | 7,430 | 7,430 | 7,600 | 7,400 | 38,086 |