9,505.00
+110(+1.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9,450 | 9,505 | 9,505 | 9,680 | 9,410 | 277,233 |
| January 13, 2026 | 9,260 | 9,395 | 9,395 | 9,610 | 9,260 | 255,629 |
| January 12, 2026 | 9,165 | 9,280 | 9,280 | 9,355 | 9,165 | 161,115 |
| January 09, 2026 | 9,120 | 9,165 | 9,165 | 9,170 | 8,995 | 114,479 |
| January 08, 2026 | 9,000 | 9,120 | 9,120 | 9,195 | 9,000 | 80,874 |
| January 07, 2026 | 8,790 | 8,985 | 8,985 | 9,030 | 8,770 | 116,028 |
| January 06, 2026 | 8,710 | 8,785 | 8,785 | 8,795 | 8,700 | 87,288 |
| January 05, 2026 | 8,440 | 8,700 | 8,700 | 8,725 | 8,320 | 119,851 |
| January 02, 2026 | 8,305 | 8,440 | 8,440 | 8,485 | 8,100 | 51,708 |
| December 30, 2025 | 8,305 | 8,310 | 8,310 | 8,385 | 8,225 | 87,634 |
| December 29, 2025 | 8,585 | 8,400 | 8,400 | 8,620 | 8,380 | 57,224 |
| December 26, 2025 | 8,625 | 8,590 | 8,590 | 8,710 | 8,500 | 48,896 |
| December 24, 2025 | 8,870 | 8,625 | 8,625 | 8,870 | 8,555 | 91,886 |
| December 23, 2025 | 8,850 | 8,870 | 8,870 | 8,905 | 8,780 | 70,995 |
| December 22, 2025 | 8,885 | 8,780 | 8,780 | 8,920 | 8,780 | 134,011 |
| December 19, 2025 | 8,795 | 8,885 | 8,885 | 8,945 | 8,710 | 107,674 |
| December 18, 2025 | 8,750 | 8,795 | 8,795 | 8,795 | 8,640 | 31,656 |
| December 17, 2025 | 8,670 | 8,750 | 8,750 | 8,795 | 8,645 | 43,089 |
| December 16, 2025 | 8,850 | 8,640 | 8,640 | 8,850 | 8,600 | 83,166 |
| December 15, 2025 | 9,055 | 8,845 | 8,845 | 9,090 | 8,820 | 49,376 |
| December 12, 2025 | 9,015 | 9,085 | 9,085 | 9,095 | 8,945 | 53,164 |
| December 11, 2025 | 9,120 | 9,015 | 9,015 | 9,120 | 8,965 | 55,797 |
| December 10, 2025 | 8,935 | 8,980 | 8,980 | 9,120 | 8,900 | 40,873 |
| December 09, 2025 | 9,085 | 8,995 | 8,995 | 9,170 | 8,990 | 62,844 |
| December 08, 2025 | 9,140 | 9,090 | 9,090 | 9,210 | 9,020 | 37,420 |
| December 05, 2025 | 9,185 | 9,135 | 9,135 | 9,185 | 9,060 | 40,286 |
| December 04, 2025 | 9,000 | 9,090 | 9,090 | 9,115 | 8,945 | 92,748 |
| December 03, 2025 | 9,140 | 8,995 | 8,995 | 9,140 | 8,960 | 49,109 |
| December 02, 2025 | 9,180 | 9,090 | 9,090 | 9,250 | 9,050 | 47,682 |
| December 01, 2025 | 9,140 | 9,235 | 9,235 | 9,255 | 9,140 | 49,958 |
| November 28, 2025 | 9,285 | 9,195 | 9,195 | 9,285 | 9,100 | 41,919 |
| November 27, 2025 | 9,345 | 9,240 | 9,240 | 9,345 | 9,170 | 38,233 |
| November 26, 2025 | 9,130 | 9,160 | 9,160 | 9,340 | 9,090 | 53,406 |
| November 25, 2025 | 9,145 | 9,125 | 9,125 | 9,280 | 9,125 | 61,050 |
| November 24, 2025 | 9,035 | 9,145 | 9,145 | 9,145 | 8,925 | 64,012 |
| November 21, 2025 | 9,135 | 9,000 | 9,000 | 9,165 | 8,770 | 89,963 |
| November 20, 2025 | 9,100 | 9,145 | 9,145 | 9,210 | 9,050 | 47,976 |
| November 19, 2025 | 9,090 | 9,100 | 9,100 | 9,190 | 9,040 | 41,620 |
| November 18, 2025 | 9,250 | 9,055 | 9,055 | 9,390 | 9,055 | 79,475 |
| November 17, 2025 | 9,510 | 9,235 | 9,235 | 9,510 | 9,170 | 75,129 |
| November 14, 2025 | 9,455 | 9,510 | 9,510 | 9,550 | 9,340 | 134,393 |
| November 13, 2025 | 9,230 | 9,535 | 9,535 | 9,550 | 9,220 | 210,777 |
| November 12, 2025 | 8,985 | 9,205 | 9,205 | 9,245 | 8,985 | 98,014 |
| November 11, 2025 | 8,980 | 8,980 | 8,980 | 9,090 | 8,950 | 39,314 |
| November 10, 2025 | 9,100 | 8,980 | 8,980 | 9,100 | 8,820 | 399,034 |
| November 07, 2025 | 9,090 | 8,975 | 8,975 | 9,185 | 8,905 | 921,717 |
| November 06, 2025 | 9,165 | 9,090 | 9,090 | 9,195 | 9,045 | 71,412 |
| November 05, 2025 | 9,110 | 9,165 | 9,165 | 9,175 | 8,750 | 168,392 |
| November 04, 2025 | 9,140 | 8,900 | 8,900 | 9,180 | 8,865 | 93,189 |
| November 03, 2025 | 9,105 | 9,130 | 9,130 | 9,230 | 8,995 | 194,367 |
| October 31, 2025 | 8,865 | 9,090 | 9,090 | 9,175 | 8,825 | 147,602 |
| October 30, 2025 | 9,080 | 8,825 | 8,825 | 9,130 | 8,800 | 166,087 |
| October 29, 2025 | 9,120 | 9,080 | 9,080 | 9,150 | 9,040 | 90,106 |
| October 28, 2025 | 9,220 | 9,115 | 9,115 | 9,245 | 9,050 | 159,766 |
| October 27, 2025 | 9,220 | 9,140 | 9,140 | 9,245 | 9,040 | 140,005 |
| October 24, 2025 | 9,015 | 9,020 | 9,020 | 9,480 | 9,000 | 148,513 |
| October 23, 2025 | 9,215 | 8,960 | 8,960 | 9,215 | 8,580 | 86,719 |
| October 22, 2025 | 9,125 | 9,055 | 9,055 | 9,275 | 9,015 | 97,340 |
| October 21, 2025 | 9,000 | 9,190 | 9,190 | 9,225 | 9,000 | 133,210 |
| October 20, 2025 | 8,980 | 8,960 | 8,960 | 9,240 | 8,955 | 133,026 |