9,425.00
+35(+0.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9,660 | 9,390 | 9,390 | 9,660 | 9,325 | 1.82M |
| January 13, 2026 | 9,585 | 9,590 | 9,590 | 9,685 | 9,520 | 1.84M |
| January 12, 2026 | 9,755 | 9,505 | 9,505 | 9,755 | 9,455 | 2.53M |
| January 09, 2026 | 9,575 | 9,755 | 9,755 | 9,765 | 9,525 | 1.33M |
| January 08, 2026 | 9,535 | 9,565 | 9,565 | 9,615 | 9,405 | 2.34M |
| January 07, 2026 | 9,430 | 9,445 | 9,445 | 9,475 | 9,240 | 1.33M |
| January 06, 2026 | 9,365 | 9,450 | 9,450 | 9,500 | 9,340 | 1.19M |
| January 05, 2026 | 9,190 | 9,365 | 9,365 | 9,425 | 9,065 | 1.49M |
| January 02, 2026 | 9,115 | 9,225 | 9,225 | 9,315 | 9,115 | 1.94M |
| December 30, 2025 | 8,975 | 8,980 | 8,980 | 9,035 | 8,920 | 1.05M |
| December 29, 2025 | 8,735 | 8,970 | 8,970 | 8,980 | 8,735 | 1.66M |
| December 26, 2025 | 8,660 | 8,715 | 8,715 | 8,765 | 8,637 | 891,670 |
| December 24, 2025 | 8,730 | 8,645 | 8,645 | 8,740 | 8,610 | 1M |
| December 23, 2025 | 8,815 | 8,770 | 8,770 | 8,845 | 8,735 | 808,149 |
| December 22, 2025 | 8,960 | 8,815 | 8,815 | 8,970 | 8,770 | 1.05M |
| December 19, 2025 | 8,825 | 8,855 | 8,855 | 8,920 | 8,730 | 911,122 |
| December 18, 2025 | 8,630 | 8,760 | 8,760 | 8,870 | 8,630 | 1.35M |
| December 17, 2025 | 8,890 | 8,755 | 8,755 | 8,910 | 8,735 | 838,168 |
| December 16, 2025 | 9,060 | 8,890 | 8,890 | 9,140 | 8,890 | 1.26M |
| December 15, 2025 | 8,750 | 9,020 | 9,020 | 9,080 | 8,750 | 1.57M |
| December 12, 2025 | 8,675 | 8,810 | 8,810 | 8,875 | 8,645 | 1.24M |
| December 11, 2025 | 8,830 | 8,750 | 8,750 | 8,900 | 8,710 | 1.01M |
| December 10, 2025 | 8,715 | 8,755 | 8,755 | 8,780 | 8,635 | 834,732 |
| December 09, 2025 | 8,685 | 8,740 | 8,740 | 8,775 | 8,625 | 1.32M |
| December 08, 2025 | 8,720 | 8,625 | 8,625 | 8,720 | 8,585 | 1.44M |
| December 05, 2025 | 8,950 | 8,625 | 8,625 | 8,965 | 8,575 | 4.8M |
| December 04, 2025 | 9,010 | 9,010 | 9,010 | 9,082 | 8,880 | 1.42M |
| December 03, 2025 | 8,865 | 8,975 | 8,975 | 9,015 | 8,820 | 1.32M |
| December 02, 2025 | 8,785 | 8,840 | 8,840 | 8,855 | 8,705 | 1.09M |
| December 01, 2025 | 8,950 | 8,840 | 8,840 | 8,990 | 8,815 | 2.15M |
| November 28, 2025 | 8,925 | 8,895 | 8,895 | 9,085 | 8,850 | 2.13M |
| November 27, 2025 | 8,715 | 8,815 | 8,815 | 8,920 | 8,675 | 1.45M |
| November 26, 2025 | 8,580 | 8,690 | 8,690 | 8,820 | 8,505 | 1.86M |
| November 25, 2025 | 8,845 | 8,520 | 8,520 | 8,850 | 8,455 | 2.11M |
| November 24, 2025 | 9,155 | 8,800 | 8,800 | 9,155 | 8,770 | 3.29M |
| November 21, 2025 | 8,870 | 8,970 | 8,970 | 9,030 | 8,855 | 1.97M |
| November 20, 2025 | 8,920 | 9,050 | 9,050 | 9,100 | 8,895 | 1.37M |
| November 19, 2025 | 8,950 | 8,875 | 8,875 | 8,950 | 8,695 | 2.41M |
| November 18, 2025 | 9,045 | 8,920 | 8,920 | 9,055 | 8,805 | 2.06M |
| November 17, 2025 | 9,100 | 9,010 | 9,010 | 9,105 | 8,960 | 2.42M |
| November 14, 2025 | 8,955 | 9,070 | 9,070 | 9,210 | 8,935 | 5.79M |
| November 13, 2025 | 8,920 | 9,055 | 9,055 | 9,100 | 8,825 | 3.78M |
| November 12, 2025 | 8,555 | 8,865 | 8,865 | 8,870 | 8,550 | 3.31M |
| November 11, 2025 | 8,570 | 8,430 | 8,430 | 8,605 | 8,410 | 2.09M |
| November 10, 2025 | 8,640 | 8,565 | 8,565 | 8,670 | 8,500 | 1.2M |
| November 07, 2025 | 8,525 | 8,560 | 8,560 | 8,645 | 8,450 | 2.5M |
| November 06, 2025 | 8,720 | 8,625 | 8,625 | 8,755 | 8,555 | 3.29M |
| November 05, 2025 | 8,895 | 8,660 | 8,660 | 8,895 | 8,485 | 5M |
| November 04, 2025 | 8,565 | 8,765 | 8,765 | 8,875 | 8,500 | 5.65M |
| November 03, 2025 | 8,475 | 8,565 | 8,565 | 8,570 | 8,390 | 2.05M |
| October 31, 2025 | 8,400 | 8,460 | 8,460 | 8,475 | 8,350 | 2.29M |
| October 30, 2025 | 8,435 | 8,315 | 8,315 | 8,485 | 8,300 | 2.37M |
| October 29, 2025 | 8,450 | 8,350 | 8,350 | 8,490 | 8,300 | 1.74M |
| October 28, 2025 | 8,550 | 8,445 | 8,445 | 8,562 | 8,365 | 2.94M |
| October 27, 2025 | 8,130 | 8,430 | 8,430 | 8,430 | 8,040 | 3.77M |
| October 24, 2025 | 8,140 | 8,060 | 8,060 | 8,140 | 8,045 | 1.42M |
| October 23, 2025 | 8,145 | 8,080 | 8,080 | 8,185 | 8,035 | 1.67M |
| October 22, 2025 | 8,095 | 8,160 | 8,160 | 8,285 | 8,027 | 2.11M |
| October 21, 2025 | 8,140 | 8,085 | 8,085 | 8,170 | 8,015 | 1.9M |
| October 20, 2025 | 7,955 | 8,040 | 8,040 | 8,080 | 7,895 | 2.68M |