849.00
+12(+1.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 837 | 849 | 849 | 853 | 819 | 2.78M |
| January 13, 2026 | 848 | 837 | 837 | 858 | 834 | 1.19M |
| January 12, 2026 | 851 | 847 | 847 | 859 | 839 | 1.64M |
| January 09, 2026 | 863 | 851 | 851 | 872 | 847 | 1.53M |
| January 08, 2026 | 885 | 863 | 863 | 894 | 848 | 2.12M |
| January 07, 2026 | 861 | 879 | 879 | 904 | 858 | 2.73M |
| January 06, 2026 | 882 | 874 | 874 | 882 | 841 | 2.84M |
| January 05, 2026 | 865 | 874 | 874 | 920 | 862 | 5.71M |
| January 02, 2026 | 845 | 859 | 859 | 861 | 840 | 2.72M |
| December 30, 2025 | 842 | 843 | 843 | 884 | 838 | 3.67M |
| December 29, 2025 | 850 | 843 | 843 | 858 | 840 | 2.35M |
| December 26, 2025 | 843 | 850 | 850 | 856 | 835 | 3.09M |
| December 24, 2025 | 822 | 840 | 840 | 870 | 822 | 5.72M |
| December 23, 2025 | 843 | 831 | 831 | 846 | 829 | 3.77M |
| December 22, 2025 | 857 | 843 | 843 | 867 | 841 | 6.48M |
| December 19, 2025 | 889 | 863 | 863 | 1,011 | 854 | 49.27M |
| December 18, 2025 | 808 | 878 | 878 | 1,018 | 801 | 96.86M |
| December 17, 2025 | 821 | 816 | 816 | 826 | 807 | 1.97M |
| December 16, 2025 | 836 | 820 | 820 | 836 | 812 | 2.7M |
| December 15, 2025 | 837 | 834 | 834 | 851 | 834 | 2.26M |
| December 12, 2025 | 846 | 847 | 847 | 861 | 828 | 3.27M |
| December 11, 2025 | 832 | 836 | 836 | 874 | 827 | 6.68M |
| December 10, 2025 | 830 | 834 | 834 | 862 | 815 | 4.77M |
| December 09, 2025 | 833 | 828 | 828 | 880 | 805 | 7.37M |
| December 08, 2025 | 871 | 828 | 828 | 891 | 821 | 7.05M |
| December 05, 2025 | 794 | 881 | 881 | 986 | 792 | 55.13M |
| December 04, 2025 | 814 | 796 | 796 | 819 | 792 | 1.62M |
| December 03, 2025 | 809 | 815 | 815 | 845 | 785 | 3.6M |
| December 02, 2025 | 793 | 806 | 806 | 809 | 793 | 1.24M |
| December 01, 2025 | 806 | 793 | 793 | 810 | 790 | 1.8M |
| November 28, 2025 | 821 | 805 | 805 | 827 | 798 | 2.45M |
| November 27, 2025 | 821 | 817 | 817 | 884 | 815 | 5.69M |
| November 26, 2025 | 804 | 810 | 810 | 834 | 800 | 2.19M |
| November 25, 2025 | 814 | 801 | 801 | 826 | 795 | 2.27M |
| November 24, 2025 | 816 | 812 | 812 | 841 | 811 | 1.73M |
| November 21, 2025 | 819 | 814 | 814 | 825 | 801 | 1.38M |
| November 20, 2025 | 825 | 827 | 827 | 841 | 821 | 1.81M |
| November 19, 2025 | 818 | 819 | 819 | 830 | 803 | 1.51M |
| November 18, 2025 | 837 | 820 | 820 | 847 | 813 | 2.23M |
| November 17, 2025 | 847 | 835 | 835 | 856 | 821 | 2.14M |
| November 14, 2025 | 860 | 847 | 847 | 871 | 840 | 2.81M |
| November 13, 2025 | 887 | 866 | 866 | 889 | 863 | 2.89M |
| November 12, 2025 | 865 | 876 | 876 | 887 | 858 | 3.36M |
| November 11, 2025 | 882 | 856 | 856 | 896 | 850 | 3.63M |
| November 10, 2025 | 846 | 877 | 877 | 913 | 846 | 8.9M |
| November 07, 2025 | 856 | 849 | 849 | 892 | 827 | 5.36M |
| November 06, 2025 | 913 | 855 | 855 | 922 | 850 | 7.73M |
| November 05, 2025 | 887 | 899 | 899 | 1,000 | 870 | 46.21M |
| November 04, 2025 | 839 | 881 | 881 | 985 | 839 | 36.11M |
| November 03, 2025 | 871 | 836 | 836 | 872 | 830 | 5.68M |
| October 31, 2025 | 883 | 874 | 874 | 915 | 864 | 6.71M |
| October 30, 2025 | 914 | 886 | 886 | 927 | 865 | 5.81M |
| October 29, 2025 | 966 | 911 | 911 | 979 | 909 | 7.79M |
| October 28, 2025 | 990 | 962 | 962 | 1,017 | 961 | 12.04M |
| October 27, 2025 | 963 | 982 | 982 | 1,014 | 962 | 7.79M |
| October 24, 2025 | 1,023 | 984 | 984 | 1,033 | 971 | 11.18M |
| October 23, 2025 | 1,095 | 1,007 | 1,007 | 1,110 | 1,003 | 21.84M |
| October 22, 2025 | 998 | 1,075 | 1,075 | 1,167 | 981 | 127.03M |
| October 21, 2025 | 1,000 | 976 | 976 | 1,050 | 969 | 22.16M |
| October 20, 2025 | 1,015 | 989 | 989 | 1,085 | 969 | 29.82M |