8,940.00
+20(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8,970 | 8,940 | 8,940 | 9,035 | 8,940 | 867 |
| January 14, 2026 | 9,065 | 8,920 | 8,920 | 9,085 | 8,915 | 1,402 |
| January 13, 2026 | 8,830 | 9,080 | 9,080 | 9,085 | 8,830 | 5,867 |
| January 12, 2026 | 8,730 | 8,720 | 8,720 | 8,770 | 8,710 | 12,584 |
| January 09, 2026 | 8,730 | 8,710 | 8,710 | 8,730 | 8,660 | 372 |
| January 08, 2026 | 8,610 | 8,650 | 8,650 | 8,685 | 8,600 | 3,155 |
| January 07, 2026 | 8,740 | 8,610 | 8,610 | 8,745 | 8,555 | 1,453 |
| January 06, 2026 | 8,755 | 8,740 | 8,740 | 8,782 | 8,740 | 893 |
| January 05, 2026 | 8,550 | 8,655 | 8,655 | 8,685 | 8,550 | 1,864 |
| January 02, 2026 | 8,415 | 8,500 | 8,500 | 8,520 | 8,400 | 788 |
| December 30, 2025 | 8,410 | 8,390 | 8,390 | 8,410 | 8,375 | 8,584 |
| December 29, 2025 | 8,435 | 8,475 | 8,475 | 8,480 | 8,435 | 712 |
| December 26, 2025 | 8,455 | 8,370 | 8,370 | 8,455 | 8,355 | 360 |
| December 24, 2025 | 8,465 | 8,450 | 8,450 | 8,475 | 8,440 | 174 |
| December 23, 2025 | 8,480 | 8,435 | 8,435 | 8,490 | 8,435 | 139 |
| December 22, 2025 | 8,480 | 8,450 | 8,450 | 8,510 | 8,445 | 92 |
| December 19, 2025 | 8,345 | 8,400 | 8,400 | 8,400 | 8,300 | 429 |
| December 18, 2025 | 8,395 | 8,340 | 8,340 | 8,395 | 8,300 | 383 |
| December 17, 2025 | 8,545 | 8,520 | 8,520 | 8,570 | 8,495 | 1,952 |
| December 16, 2025 | 8,690 | 8,575 | 8,575 | 8,690 | 8,575 | 97 |
| December 15, 2025 | 8,645 | 8,795 | 8,795 | 8,810 | 8,645 | 3,028 |
| December 12, 2025 | 8,675 | 8,740 | 8,740 | 8,745 | 8,670 | 246 |
| December 11, 2025 | 8,785 | 8,705 | 8,705 | 8,800 | 8,680 | 264 |
| December 10, 2025 | 8,815 | 8,755 | 8,755 | 8,815 | 8,755 | 472 |
| December 09, 2025 | 8,865 | 8,795 | 8,795 | 8,865 | 8,775 | 212 |
| December 08, 2025 | 8,800 | 8,885 | 8,885 | 8,885 | 8,780 | 409 |
| December 05, 2025 | 8,775 | 8,740 | 8,740 | 8,775 | 8,685 | 921 |
| December 04, 2025 | 8,820 | 8,780 | 8,780 | 8,860 | 8,750 | 1,867 |
| December 03, 2025 | 8,820 | 8,860 | 8,860 | 8,890 | 8,815 | 433 |
| December 02, 2025 | 8,800 | 8,775 | 8,775 | 8,815 | 8,770 | 1,471 |
| December 01, 2025 | 8,805 | 8,765 | 8,765 | 8,890 | 8,765 | 1,647 |
| November 28, 2025 | 8,915 | 8,760 | 8,760 | 8,915 | 8,760 | 281 |
| November 27, 2025 | 8,930 | 8,910 | 8,910 | 8,995 | 8,910 | 428 |
| November 26, 2025 | 8,775 | 8,950 | 8,950 | 8,960 | 8,775 | 200 |
| November 25, 2025 | 8,795 | 8,580 | 8,580 | 8,795 | 8,545 | 1,444 |
| November 24, 2025 | 8,885 | 8,720 | 8,720 | 8,885 | 8,720 | 1,592 |
| November 21, 2025 | 8,745 | 8,750 | 8,750 | 8,835 | 8,740 | 612 |
| November 20, 2025 | 8,975 | 8,975 | 8,975 | 9,020 | 8,975 | 247 |
| November 19, 2025 | 8,830 | 8,830 | 8,830 | 8,885 | 8,730 | 2,682 |
| November 18, 2025 | 9,085 | 8,875 | 8,875 | 9,115 | 8,875 | 870 |
| November 17, 2025 | 9,205 | 9,100 | 9,100 | 9,205 | 9,100 | 2,474 |
| November 14, 2025 | 9,160 | 9,165 | 9,165 | 9,345 | 9,160 | 2,215 |
| November 13, 2025 | 9,225 | 9,450 | 9,450 | 9,450 | 9,225 | 5,019 |
| November 12, 2025 | 9,155 | 9,225 | 9,225 | 9,225 | 9,155 | 2,784 |
| November 11, 2025 | 9,105 | 8,980 | 8,980 | 9,140 | 8,975 | 334 |
| November 10, 2025 | 8,885 | 8,990 | 8,990 | 8,990 | 8,880 | 846 |
| November 07, 2025 | 9,015 | 8,880 | 8,880 | 9,050 | 8,780 | 1,366 |
| November 06, 2025 | 9,170 | 9,035 | 9,035 | 9,175 | 9,015 | 9,671 |
| November 05, 2025 | 9,150 | 9,020 | 9,020 | 9,150 | 8,810 | 4,658 |
| November 04, 2025 | 9,215 | 9,200 | 9,200 | 9,305 | 9,185 | 1,989 |
| November 03, 2025 | 9,175 | 9,125 | 9,125 | 9,175 | 9,070 | 11,608 |
| October 31, 2025 | 9,020 | 9,045 | 9,045 | 9,110 | 9,020 | 682 |
| October 30, 2025 | 9,300 | 9,020 | 9,020 | 9,340 | 9,020 | 2,996 |
| October 29, 2025 | 9,105 | 9,240 | 9,240 | 9,300 | 9,105 | 15,941 |
| October 28, 2025 | 8,950 | 9,130 | 9,130 | 9,130 | 8,945 | 3,462 |
| October 27, 2025 | 8,855 | 8,950 | 8,950 | 8,950 | 8,775 | 1,911 |
| October 24, 2025 | 8,605 | 8,800 | 8,800 | 8,810 | 8,600 | 4,369 |
| October 23, 2025 | 8,665 | 8,530 | 8,530 | 8,670 | 8,510 | 1,904 |
| October 22, 2025 | 8,530 | 8,665 | 8,665 | 8,670 | 8,530 | 4,798 |
| October 21, 2025 | 8,455 | 8,480 | 8,480 | 8,550 | 8,445 | 5,016 |