479,500.00
+3000(+0.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 478,000 | 479,500 | 479,500 | 479,500 | 471,500 | 58,662 |
| January 13, 2026 | 479,500 | 476,500 | 476,500 | 480,000 | 471,500 | 63,667 |
| January 12, 2026 | 471,500 | 477,000 | 477,000 | 478,500 | 467,000 | 110,828 |
| January 09, 2026 | 469,000 | 470,000 | 470,000 | 473,000 | 466,000 | 67,925 |
| January 08, 2026 | 480,500 | 471,500 | 471,500 | 481,000 | 469,000 | 113,442 |
| January 07, 2026 | 488,500 | 485,500 | 485,500 | 493,000 | 480,500 | 73,648 |
| January 06, 2026 | 487,500 | 495,000 | 495,000 | 495,000 | 486,500 | 47,065 |
| January 05, 2026 | 494,500 | 487,500 | 487,500 | 497,500 | 485,500 | 96,147 |
| January 02, 2026 | 495,000 | 497,000 | 497,000 | 499,000 | 491,000 | 44,149 |
| December 30, 2025 | 491,500 | 497,000 | 497,000 | 499,000 | 491,000 | 42,107 |
| December 29, 2025 | 484,000 | 496,000 | 496,000 | 496,000 | 483,000 | 48,877 |
| December 26, 2025 | 497,000 | 491,500 | 491,500 | 501,000 | 490,500 | 33,696 |
| December 24, 2025 | 499,500 | 499,000 | 499,000 | 501,000 | 496,500 | 34,051 |
| December 23, 2025 | 499,000 | 498,000 | 498,000 | 504,000 | 496,500 | 51,008 |
| December 22, 2025 | 493,500 | 497,500 | 497,500 | 497,500 | 490,500 | 52,680 |
| December 19, 2025 | 487,000 | 488,000 | 488,000 | 491,000 | 484,000 | 58,271 |
| December 18, 2025 | 493,000 | 482,000 | 482,000 | 495,000 | 482,000 | 69,612 |
| December 17, 2025 | 487,000 | 492,000 | 492,000 | 495,500 | 484,000 | 72,704 |
| December 16, 2025 | 486,500 | 485,500 | 485,500 | 493,000 | 485,500 | 127,460 |
| December 15, 2025 | 491,500 | 489,500 | 489,500 | 498,000 | 483,500 | 129,195 |
| December 12, 2025 | 507,000 | 489,500 | 489,500 | 509,000 | 487,500 | 239,572 |
| December 11, 2025 | 495,500 | 630,000 | 630,000 | 630,000 | 483,500 | 301,188 |
| December 10, 2025 | 503,000 | 491,000 | 491,000 | 504,000 | 490,000 | 70,894 |
| December 09, 2025 | 500,000 | 500,000 | 500,000 | 500,000 | 490,500 | 71,657 |
| December 08, 2025 | 522,000 | 498,000 | 498,000 | 522,000 | 495,000 | 69,020 |
| December 05, 2025 | 497,500 | 507,000 | 507,000 | 518,000 | 494,000 | 92,435 |
| December 04, 2025 | 490,000 | 496,500 | 496,500 | 499,000 | 489,500 | 39,231 |
| December 03, 2025 | 495,000 | 493,500 | 493,500 | 497,500 | 485,000 | 70,792 |
| December 02, 2025 | 517,000 | 497,000 | 497,000 | 517,000 | 491,000 | 113,654 |
| December 01, 2025 | 486,000 | 502,000 | 502,000 | 502,000 | 482,500 | 119,519 |
| November 28, 2025 | 489,500 | 481,500 | 481,500 | 492,500 | 481,000 | 62,512 |
| November 27, 2025 | 484,000 | 487,000 | 487,000 | 494,000 | 484,000 | 46,725 |
| November 26, 2025 | 485,500 | 486,000 | 486,000 | 487,500 | 472,000 | 51,648 |
| November 25, 2025 | 479,000 | 473,000 | 473,000 | 489,000 | 469,500 | 49,760 |
| November 24, 2025 | 475,000 | 473,000 | 473,000 | 481,000 | 464,000 | 278,478 |
| November 21, 2025 | 476,000 | 470,000 | 470,000 | 476,500 | 463,000 | 75,339 |
| November 20, 2025 | 478,500 | 467,000 | 467,000 | 479,000 | 467,000 | 47,037 |
| November 19, 2025 | 473,500 | 469,000 | 469,000 | 478,000 | 468,000 | 61,488 |
| November 18, 2025 | 476,000 | 464,000 | 464,000 | 479,500 | 464,000 | 57,756 |
| November 17, 2025 | 490,000 | 476,500 | 476,500 | 498,500 | 474,500 | 122,351 |
| November 14, 2025 | 506,000 | 494,500 | 494,500 | 525,000 | 487,500 | 105,654 |
| November 13, 2025 | 515,000 | 500,000 | 500,000 | 515,000 | 500,000 | 171,520 |
| November 12, 2025 | 495,500 | 522,000 | 522,000 | 528,000 | 493,500 | 100,438 |
| November 11, 2025 | 513,000 | 501,000 | 501,000 | 528,000 | 500,000 | 132,482 |
| November 10, 2025 | 501,000 | 511,000 | 511,000 | 520,000 | 499,500 | 115,386 |
| November 07, 2025 | 500,000 | 488,000 | 488,000 | 500,000 | 480,000 | 114,266 |
| November 06, 2025 | 466,500 | 493,500 | 493,500 | 496,500 | 462,000 | 183,662 |
| November 05, 2025 | 447,000 | 469,000 | 469,000 | 469,000 | 443,000 | 144,366 |
| November 04, 2025 | 439,000 | 444,500 | 444,500 | 444,500 | 438,000 | 74,784 |
| November 03, 2025 | 438,000 | 442,500 | 442,500 | 446,500 | 437,500 | 62,239 |
| October 31, 2025 | 450,500 | 441,500 | 441,500 | 451,000 | 441,500 | 99,805 |
| October 30, 2025 | 441,500 | 446,500 | 446,500 | 455,500 | 441,500 | 71,167 |
| October 29, 2025 | 453,500 | 445,000 | 445,000 | 454,000 | 441,500 | 75,941 |
| October 28, 2025 | 452,500 | 449,000 | 449,000 | 452,500 | 445,000 | 79,941 |
| October 27, 2025 | 450,500 | 452,500 | 452,500 | 457,500 | 449,500 | 71,963 |
| October 24, 2025 | 456,000 | 455,500 | 455,500 | 461,500 | 452,000 | 60,094 |
| October 23, 2025 | 455,500 | 454,500 | 454,500 | 463,000 | 450,500 | 127,076 |
| October 22, 2025 | 457,000 | 454,500 | 454,500 | 457,000 | 446,500 | 63,109 |
| October 21, 2025 | 446,500 | 454,000 | 454,000 | 457,000 | 446,000 | 114,244 |
| October 20, 2025 | 437,000 | 444,500 | 444,500 | 447,000 | 436,500 | 58,087 |