409.00
-6(-1.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 415 | 409 | 409 | 417 | 407 | 119,237 |
| January 13, 2026 | 407 | 415 | 415 | 419 | 404 | 158,915 |
| January 12, 2026 | 415 | 407 | 407 | 415 | 405 | 155,972 |
| January 09, 2026 | 403 | 406 | 406 | 414 | 390 | 201,078 |
| January 08, 2026 | 423 | 407 | 407 | 428 | 406 | 331,754 |
| January 07, 2026 | 433 | 424 | 424 | 433 | 423 | 153,482 |
| January 06, 2026 | 446 | 429 | 429 | 448 | 422 | 445,150 |
| January 05, 2026 | 443 | 449 | 449 | 453 | 425 | 176,969 |
| January 02, 2026 | 456 | 443 | 443 | 471 | 440 | 434,159 |
| December 30, 2025 | 471 | 451 | 451 | 475 | 446 | 614,325 |
| December 29, 2025 | 474 | 470 | 470 | 480 | 469 | 146,839 |
| December 26, 2025 | 481 | 474 | 474 | 481 | 467 | 106,159 |
| December 24, 2025 | 476 | 481 | 481 | 484 | 471 | 69,779 |
| December 23, 2025 | 477 | 476 | 476 | 494 | 473 | 78,400 |
| December 22, 2025 | 489 | 477 | 477 | 495 | 472 | 222,392 |
| December 19, 2025 | 495 | 489 | 489 | 500 | 480 | 81,852 |
| December 18, 2025 | 500 | 495 | 495 | 501 | 484 | 150,424 |
| December 17, 2025 | 500 | 498 | 498 | 500 | 487 | 85,421 |
| December 16, 2025 | 496 | 498 | 498 | 507 | 487 | 83,896 |
| December 15, 2025 | 494 | 496 | 496 | 502 | 489 | 61,180 |
| December 12, 2025 | 495 | 494 | 494 | 502 | 491 | 78,833 |
| December 11, 2025 | 499 | 495 | 495 | 505 | 491 | 181,827 |
| December 10, 2025 | 495 | 498 | 498 | 504 | 489 | 138,757 |
| December 09, 2025 | 500 | 495 | 495 | 502 | 493 | 98,146 |
| December 08, 2025 | 515 | 502 | 502 | 515 | 496 | 110,671 |
| December 05, 2025 | 508 | 503 | 503 | 508 | 491 | 101,566 |
| December 04, 2025 | 496 | 496 | 496 | 505 | 494 | 252,581 |
| December 03, 2025 | 495 | 496 | 496 | 507 | 493 | 208,035 |
| December 02, 2025 | 490 | 491 | 491 | 505 | 489 | 258,181 |
| December 01, 2025 | 487 | 494 | 494 | 505 | 487 | 249,088 |
| November 28, 2025 | 492 | 483 | 483 | 505 | 475 | 707,871 |
| November 27, 2025 | 466 | 492 | 492 | 566 | 458 | 3.49M |
| November 26, 2025 | 461 | 461 | 461 | 465 | 455 | 69,039 |
| November 25, 2025 | 464 | 455 | 455 | 468 | 455 | 90,065 |
| November 24, 2025 | 473 | 464 | 464 | 475 | 460 | 47,384 |
| November 21, 2025 | 473 | 471 | 471 | 480 | 465 | 43,583 |
| November 20, 2025 | 467 | 473 | 473 | 485 | 467 | 97,919 |
| November 19, 2025 | 469 | 472 | 472 | 479 | 457 | 77,697 |
| November 18, 2025 | 484 | 469 | 469 | 496 | 469 | 160,667 |
| November 17, 2025 | 483 | 484 | 484 | 496 | 475 | 91,273 |
| November 14, 2025 | 499 | 484 | 484 | 499 | 484 | 121,848 |
| November 13, 2025 | 493 | 494 | 494 | 502 | 486 | 148,821 |
| November 12, 2025 | 497 | 493 | 493 | 500 | 489 | 125,141 |
| November 11, 2025 | 501 | 497 | 497 | 507 | 488 | 177,460 |
| November 10, 2025 | 479 | 495 | 495 | 498 | 473 | 232,161 |
| November 07, 2025 | 454 | 478 | 478 | 483 | 454 | 171,277 |
| November 06, 2025 | 468 | 472 | 472 | 480 | 466 | 198,654 |
| November 05, 2025 | 479 | 473 | 473 | 480 | 457 | 196,164 |
| November 04, 2025 | 490 | 479 | 479 | 510 | 477 | 313,283 |
| November 03, 2025 | 496 | 488 | 488 | 510 | 475 | 374,826 |
| October 31, 2025 | 508 | 496 | 496 | 508 | 495 | 96,766 |
| October 30, 2025 | 515 | 494 | 494 | 515 | 494 | 318,050 |
| October 29, 2025 | 507 | 509 | 509 | 517 | 505 | 142,317 |
| October 28, 2025 | 522 | 507 | 507 | 522 | 505 | 198,339 |
| October 27, 2025 | 505 | 512 | 512 | 517 | 504 | 140,763 |
| October 24, 2025 | 507 | 505 | 505 | 512 | 503 | 127,183 |
| October 23, 2025 | 512 | 507 | 507 | 513 | 506 | 148,278 |
| October 22, 2025 | 510 | 512 | 512 | 515 | 503 | 128,247 |
| October 21, 2025 | 505 | 510 | 510 | 514 | 504 | 283,430 |
| October 20, 2025 | 507 | 504 | 504 | 507 | 495 | 232,780 |