414.00
+1(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 413 | 414 | 414 | 415 | 410 | 366,910 |
| January 13, 2026 | 415 | 413 | 413 | 416 | 410 | 255,656 |
| January 12, 2026 | 417 | 415 | 415 | 417 | 410 | 445,713 |
| January 09, 2026 | 414 | 417 | 417 | 422 | 407 | 388,127 |
| January 08, 2026 | 415 | 413 | 413 | 416 | 410 | 487,139 |
| January 07, 2026 | 421 | 414 | 414 | 426 | 410 | 818,848 |
| January 06, 2026 | 424 | 423 | 423 | 425 | 417 | 625,155 |
| January 05, 2026 | 429 | 424 | 424 | 429 | 418 | 467,051 |
| January 02, 2026 | 426 | 429 | 429 | 432 | 426 | 181,024 |
| December 30, 2025 | 423 | 426 | 426 | 428 | 420 | 250,039 |
| December 29, 2025 | 425 | 423 | 423 | 427 | 422 | 232,414 |
| December 26, 2025 | 421 | 424 | 424 | 426 | 419 | 502,868 |
| December 24, 2025 | 420 | 420 | 420 | 420 | 414 | 508,383 |
| December 23, 2025 | 423 | 420 | 420 | 424 | 417 | 336,978 |
| December 22, 2025 | 431 | 422 | 422 | 433 | 418 | 764,963 |
| December 19, 2025 | 426 | 428 | 428 | 432 | 423 | 84,228 |
| December 18, 2025 | 428 | 426 | 426 | 428 | 422 | 109,834 |
| December 17, 2025 | 427 | 427 | 427 | 431 | 423 | 209,173 |
| December 16, 2025 | 428 | 428 | 428 | 430 | 424 | 181,022 |
| December 15, 2025 | 433 | 428 | 428 | 433 | 428 | 193,989 |
| December 12, 2025 | 432 | 433 | 433 | 435 | 430 | 92,584 |
| December 11, 2025 | 432 | 432 | 432 | 434 | 427 | 183,498 |
| December 10, 2025 | 434 | 432 | 432 | 435 | 427 | 136,468 |
| December 09, 2025 | 434 | 433 | 433 | 434 | 429 | 105,400 |
| December 08, 2025 | 439 | 435 | 435 | 443 | 431 | 155,473 |
| December 05, 2025 | 439 | 439 | 439 | 440 | 432 | 175,155 |
| December 04, 2025 | 440 | 438 | 438 | 441 | 434 | 132,865 |
| December 03, 2025 | 436 | 440 | 440 | 449 | 434 | 189,272 |
| December 02, 2025 | 438 | 434 | 434 | 438 | 430 | 273,708 |
| December 01, 2025 | 432 | 434 | 434 | 479 | 431 | 2.21M |
| November 28, 2025 | 431 | 432 | 432 | 432 | 427 | 193,473 |
| November 27, 2025 | 428 | 430 | 430 | 434 | 428 | 35,877 |
| November 26, 2025 | 430 | 432 | 432 | 433 | 427 | 106,016 |
| November 25, 2025 | 429 | 426 | 426 | 431 | 425 | 122,157 |
| November 24, 2025 | 431 | 428 | 428 | 434 | 425 | 132,742 |
| November 21, 2025 | 432 | 430 | 430 | 434 | 425 | 120,888 |
| November 20, 2025 | 430 | 436 | 436 | 438 | 428 | 83,888 |
| November 19, 2025 | 440 | 427 | 427 | 443 | 426 | 196,788 |
| November 18, 2025 | 445 | 440 | 440 | 446 | 434 | 170,457 |
| November 17, 2025 | 441 | 444 | 444 | 446 | 440 | 158,875 |
| November 14, 2025 | 437 | 440 | 440 | 451 | 430 | 537,073 |
| November 13, 2025 | 423 | 438 | 438 | 449 | 421 | 568,825 |
| November 12, 2025 | 417 | 423 | 423 | 425 | 414 | 177,609 |
| November 11, 2025 | 425 | 414 | 414 | 425 | 414 | 261,677 |
| November 10, 2025 | 413 | 421 | 421 | 424 | 413 | 169,810 |
| November 07, 2025 | 416 | 414 | 414 | 418 | 410 | 215,484 |
| November 06, 2025 | 419 | 417 | 417 | 423 | 410 | 492,016 |
| November 05, 2025 | 428 | 419 | 419 | 431 | 414 | 514,519 |
| November 04, 2025 | 426 | 428 | 428 | 429 | 421 | 240,922 |
| November 03, 2025 | 433 | 426 | 426 | 434 | 424 | 369,461 |
| October 31, 2025 | 433 | 434 | 434 | 437 | 429 | 350,758 |
| October 30, 2025 | 439 | 433 | 433 | 439 | 431 | 312,511 |
| October 29, 2025 | 441 | 439 | 439 | 443 | 436 | 367,192 |
| October 28, 2025 | 443 | 440 | 440 | 444 | 440 | 315,721 |
| October 27, 2025 | 442 | 444 | 444 | 447 | 440 | 446,295 |
| October 24, 2025 | 446 | 442 | 442 | 449 | 440 | 352,890 |
| October 23, 2025 | 447 | 446 | 446 | 451 | 443 | 234,604 |
| October 22, 2025 | 446 | 447 | 447 | 451 | 441 | 479,188 |
| October 21, 2025 | 455 | 443 | 443 | 455 | 442 | 447,663 |
| October 20, 2025 | 454 | 448 | 448 | 456 | 445 | 352,699 |