7,395.00
-60(-0.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,470 | 7,395 | 7,395 | 7,505 | 7,385 | 118,116 |
| January 13, 2026 | 7,255 | 7,455 | 7,455 | 7,480 | 7,255 | 103,856 |
| January 12, 2026 | 7,170 | 7,210 | 7,210 | 7,240 | 7,135 | 78,759 |
| January 09, 2026 | 7,170 | 7,175 | 7,175 | 7,200 | 7,100 | 88,088 |
| January 08, 2026 | 7,155 | 7,150 | 7,150 | 7,190 | 7,055 | 84,093 |
| January 07, 2026 | 7,135 | 7,135 | 7,135 | 7,260 | 7,055 | 138,509 |
| January 06, 2026 | 7,205 | 7,240 | 7,240 | 7,270 | 7,165 | 72,469 |
| January 05, 2026 | 7,060 | 7,205 | 7,205 | 7,205 | 7,060 | 125,007 |
| January 02, 2026 | 6,970 | 7,080 | 7,080 | 7,105 | 6,970 | 77,509 |
| December 30, 2025 | 6,965 | 6,930 | 6,930 | 6,975 | 6,915 | 25,392 |
| December 29, 2025 | 6,845 | 6,995 | 6,995 | 6,995 | 6,810 | 30,063 |
| December 26, 2025 | 6,915 | 6,885 | 6,885 | 6,970 | 6,855 | 45,416 |
| December 24, 2025 | 6,900 | 6,905 | 6,905 | 6,960 | 6,890 | 27,326 |
| December 23, 2025 | 6,955 | 6,915 | 6,915 | 6,980 | 6,895 | 17,679 |
| December 22, 2025 | 6,950 | 6,925 | 6,925 | 6,955 | 6,900 | 45,032 |
| December 19, 2025 | 6,880 | 6,875 | 6,875 | 6,900 | 6,810 | 24,872 |
| December 18, 2025 | 6,860 | 6,855 | 6,855 | 6,905 | 6,780 | 18,026 |
| December 17, 2025 | 7,045 | 6,935 | 6,935 | 7,045 | 6,935 | 27,665 |
| December 16, 2025 | 7,160 | 7,010 | 7,010 | 7,160 | 6,970 | 85,553 |
| December 15, 2025 | 7,070 | 7,165 | 7,165 | 7,170 | 7,030 | 106,426 |
| December 12, 2025 | 7,060 | 7,130 | 7,130 | 7,130 | 7,025 | 44,011 |
| December 11, 2025 | 7,185 | 7,070 | 7,070 | 7,185 | 7,015 | 82,100 |
| December 10, 2025 | 7,210 | 7,125 | 7,125 | 7,210 | 7,100 | 58,295 |
| December 09, 2025 | 7,155 | 7,185 | 7,185 | 7,185 | 7,110 | 39,135 |
| December 08, 2025 | 7,200 | 7,165 | 7,165 | 7,200 | 7,120 | 89,070 |
| December 05, 2025 | 7,190 | 7,155 | 7,155 | 7,200 | 7,100 | 114,310 |
| December 04, 2025 | 7,225 | 7,210 | 7,210 | 7,230 | 7,140 | 19,559 |
| December 03, 2025 | 7,165 | 7,250 | 7,250 | 7,255 | 7,150 | 36,447 |
| December 02, 2025 | 7,145 | 7,165 | 7,165 | 7,165 | 7,090 | 25,008 |
| December 01, 2025 | 7,170 | 7,090 | 7,090 | 7,190 | 7,090 | 63,559 |
| November 28, 2025 | 7,250 | 7,155 | 7,155 | 7,275 | 7,100 | 28,036 |
| November 27, 2025 | 7,265 | 7,250 | 7,250 | 7,290 | 7,220 | 33,087 |
| November 26, 2025 | 7,055 | 7,260 | 7,260 | 7,260 | 7,055 | 74,742 |
| November 25, 2025 | 7,155 | 7,025 | 7,025 | 7,160 | 6,970 | 79,883 |
| November 24, 2025 | 7,240 | 7,130 | 7,130 | 7,290 | 7,100 | 91,097 |
| November 21, 2025 | 7,070 | 7,150 | 7,150 | 7,150 | 7,000 | 111,528 |
| November 20, 2025 | 7,205 | 7,220 | 7,220 | 7,250 | 7,170 | 73,911 |
| November 19, 2025 | 7,225 | 7,155 | 7,155 | 7,225 | 7,015 | 128,234 |
| November 18, 2025 | 7,360 | 7,245 | 7,245 | 7,415 | 7,185 | 55,463 |
| November 17, 2025 | 7,530 | 7,415 | 7,415 | 7,530 | 7,390 | 131,509 |
| November 14, 2025 | 7,480 | 7,470 | 7,470 | 7,560 | 7,425 | 148,311 |
| November 13, 2025 | 7,555 | 7,630 | 7,630 | 7,630 | 7,470 | 127,365 |
| November 12, 2025 | 7,355 | 7,570 | 7,570 | 7,570 | 7,335 | 97,113 |
| November 11, 2025 | 7,305 | 7,325 | 7,325 | 7,390 | 7,250 | 86,501 |
| November 10, 2025 | 7,180 | 7,285 | 7,285 | 7,305 | 7,180 | 32,096 |
| November 07, 2025 | 7,225 | 7,170 | 7,170 | 7,335 | 7,080 | 117,202 |
| November 06, 2025 | 7,485 | 7,320 | 7,320 | 7,485 | 7,280 | 82,487 |
| November 05, 2025 | 7,440 | 7,370 | 7,370 | 7,465 | 7,120 | 160,692 |
| November 04, 2025 | 7,450 | 7,465 | 7,465 | 7,500 | 7,390 | 102,257 |
| November 03, 2025 | 7,460 | 7,450 | 7,450 | 7,500 | 7,395 | 143,017 |
| October 31, 2025 | 7,365 | 7,370 | 7,370 | 7,455 | 7,360 | 220,182 |
| October 30, 2025 | 7,555 | 7,380 | 7,380 | 7,575 | 7,345 | 117,641 |
| October 29, 2025 | 7,500 | 7,555 | 7,555 | 7,580 | 7,455 | 189,939 |
| October 28, 2025 | 7,440 | 7,480 | 7,480 | 7,480 | 7,390 | 135,657 |
| October 27, 2025 | 7,275 | 7,400 | 7,400 | 7,400 | 7,260 | 277,197 |
| October 24, 2025 | 7,135 | 7,275 | 7,275 | 7,275 | 7,125 | 119,834 |
| October 23, 2025 | 7,190 | 7,080 | 7,080 | 7,190 | 7,060 | 112,841 |
| October 22, 2025 | 7,150 | 7,200 | 7,200 | 7,200 | 7,070 | 100,151 |
| October 21, 2025 | 7,055 | 7,135 | 7,135 | 7,155 | 7,050 | 256,045 |
| October 20, 2025 | 6,975 | 7,020 | 7,020 | 7,025 | 6,885 | 109,774 |