742,000.00
+4000(+0.54%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 733,000 | 742,000 | 742,000 | 750,000 | 728,000 | 3.13M |
| January 13, 2026 | 753,000 | 738,000 | 738,000 | 754,000 | 724,000 | 3.7M |
| January 12, 2026 | 755,000 | 749,000 | 749,000 | 762,000 | 735,000 | 3.33M |
| January 09, 2026 | 744,000 | 744,000 | 744,000 | 756,000 | 727,000 | 4.19M |
| January 08, 2026 | 731,000 | 756,000 | 756,000 | 788,000 | 731,000 | 6.38M |
| January 07, 2026 | 760,000 | 742,000 | 742,000 | 762,000 | 728,000 | 5.69M |
| January 06, 2026 | 690,000 | 726,000 | 726,000 | 727,000 | 671,000 | 5.07M |
| January 05, 2026 | 698,000 | 696,000 | 696,000 | 700,000 | 684,000 | 4.34M |
| January 02, 2026 | 651,000 | 677,000 | 677,000 | 679,000 | 647,000 | 4.18M |
| December 30, 2025 | 639,000 | 651,000 | 651,000 | 659,000 | 634,000 | 3.62M |
| December 29, 2025 | 630,000 | 640,000 | 640,000 | 640,000 | 625,000 | 4.45M |
| December 26, 2025 | 594,000 | 599,000 | 599,000 | 605,000 | 590,000 | 3.96M |
| December 24, 2025 | 587,000 | 588,000 | 588,000 | 591,000 | 584,000 | 2.32M |
| December 23, 2025 | 585,000 | 584,000 | 584,000 | 593,000 | 581,000 | 1.86M |
| December 22, 2025 | 574,000 | 580,000 | 580,000 | 580,000 | 567,000 | 3.09M |
| December 19, 2025 | 569,000 | 547,000 | 547,000 | 570,000 | 547,000 | 4.11M |
| December 18, 2025 | 538,000 | 552,000 | 552,000 | 563,000 | 537,000 | 2.85M |
| December 17, 2025 | 530,000 | 552,000 | 552,000 | 554,000 | 525,000 | 2.37M |
| December 16, 2025 | 545,000 | 530,000 | 530,000 | 551,000 | 530,000 | 3.51M |
| December 15, 2025 | 535,000 | 554,000 | 554,000 | 563,500 | 535,000 | 2.66M |
| December 12, 2025 | 565,000 | 572,000 | 572,000 | 579,000 | 560,000 | 2.42M |
| December 11, 2025 | 583,000 | 565,000 | 565,000 | 589,000 | 565,000 | 4.94M |
| December 10, 2025 | 571,000 | 587,000 | 587,000 | 593,000 | 570,000 | 4.21M |
| December 09, 2025 | 569,000 | 566,000 | 566,000 | 575,000 | 564,000 | 2.09M |
| December 08, 2025 | 543,000 | 577,000 | 577,000 | 580,000 | 533,000 | 4.29M |
| December 05, 2025 | 530,000 | 544,000 | 544,000 | 546,000 | 527,000 | 2.86M |
| December 04, 2025 | 542,000 | 542,000 | 542,000 | 543,000 | 532,000 | 2.83M |
| December 03, 2025 | 550,000 | 552,000 | 552,000 | 559,000 | 544,000 | 2.76M |
| December 02, 2025 | 548,000 | 558,000 | 558,000 | 559,000 | 542,000 | 2.89M |
| December 01, 2025 | 542,000 | 538,000 | 538,000 | 545,000 | 525,000 | 3.13M |
| November 28, 2025 | 551,000 | 530,000 | 530,000 | 552,000 | 530,000 | 2.63M |
| November 27, 2025 | 535,000 | 544,000 | 544,000 | 556,000 | 533,000 | 3.78M |
| November 26, 2025 | 513,000 | 524,000 | 524,000 | 528,000 | 501,000 | 5.3M |
| November 25, 2025 | 546,000 | 519,000 | 519,000 | 550,000 | 518,000 | 3.64M |
| November 24, 2025 | 531,000 | 520,000 | 520,000 | 542,000 | 517,000 | 6.4M |
| November 21, 2025 | 518,000 | 521,000 | 521,000 | 531,000 | 514,000 | 6.62M |
| November 20, 2025 | 595,000 | 571,000 | 571,000 | 597,000 | 570,000 | 4.65M |
| November 19, 2025 | 563,000 | 562,000 | 562,000 | 570,000 | 546,000 | 4.53M |
| November 18, 2025 | 583,000 | 570,000 | 570,000 | 591,000 | 570,000 | 3.54M |
| November 17, 2025 | 588,000 | 606,000 | 606,000 | 606,000 | 584,000 | 4.88M |
| November 14, 2025 | 579,000 | 560,000 | 560,000 | 585,000 | 560,000 | 5.75M |
| November 13, 2025 | 607,000 | 612,000 | 612,000 | 622,000 | 607,000 | 4.95M |
| November 12, 2025 | 605,000 | 615,000 | 615,000 | 620,000 | 601,000 | 2.5M |
| November 11, 2025 | 622,000 | 619,000 | 619,000 | 646,000 | 604,000 | 5.49M |
| November 10, 2025 | 584,000 | 606,000 | 606,000 | 615,000 | 581,000 | 5.12M |
| November 07, 2025 | 577,000 | 580,000 | 580,000 | 599,000 | 565,000 | 4.97M |
| November 06, 2025 | 602,000 | 593,000 | 593,000 | 607,000 | 583,000 | 5.42M |
| November 05, 2025 | 563,000 | 579,000 | 579,000 | 587,000 | 532,000 | 8.77M |
| November 04, 2025 | 611,000 | 586,000 | 586,000 | 614,000 | 583,000 | 5.97M |
| November 03, 2025 | 557,000 | 620,000 | 620,000 | 624,000 | 555,000 | 6.06M |
| October 31, 2025 | 557,000 | 559,000 | 559,000 | 566,000 | 552,000 | 3.34M |
| October 30, 2025 | 558,000 | 568,000 | 568,000 | 579,000 | 552,000 | 4.89M |
| October 29, 2025 | 538,000 | 558,000 | 558,000 | 559,000 | 523,000 | 4.71M |
| October 28, 2025 | 521,000 | 521,000 | 521,000 | 527,000 | 509,000 | 5.82M |
| October 27, 2025 | 533,000 | 535,000 | 535,000 | 537,000 | 523,000 | 3.38M |
| October 24, 2025 | 493,000 | 510,000 | 510,000 | 513,000 | 491,500 | 3.99M |
| October 23, 2025 | 470,000 | 478,500 | 478,500 | 488,500 | 468,000 | 3.58M |
| October 22, 2025 | 475,000 | 481,500 | 481,500 | 482,000 | 469,000 | 3.51M |
| October 21, 2025 | 497,000 | 479,000 | 479,000 | 502,000 | 478,000 | 4.28M |
| October 20, 2025 | 477,500 | 485,500 | 485,500 | 485,500 | 465,500 | 3.54M |