303,000.00
-3000(-0.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 306,500 | 303,000 | 303,000 | 308,000 | 300,000 | 3,589 |
| January 13, 2026 | 325,000 | 306,000 | 306,000 | 325,500 | 304,500 | 4,071 |
| January 12, 2026 | 318,500 | 322,500 | 322,500 | 323,500 | 316,500 | 15,101 |
| January 09, 2026 | 317,500 | 318,500 | 318,500 | 319,000 | 315,000 | 1,712 |
| January 08, 2026 | 310,000 | 317,500 | 317,500 | 322,000 | 309,500 | 2,706 |
| January 07, 2026 | 308,000 | 313,500 | 313,500 | 314,500 | 300,000 | 2,846 |
| January 06, 2026 | 318,000 | 309,500 | 309,500 | 318,000 | 306,500 | 2,768 |
| January 05, 2026 | 326,500 | 319,500 | 319,500 | 333,500 | 314,000 | 2,652 |
| January 02, 2026 | 324,500 | 326,000 | 326,000 | 330,500 | 307,000 | 3,481 |
| December 30, 2025 | 319,000 | 326,500 | 326,500 | 328,500 | 316,000 | 3,245 |
| December 29, 2025 | 320,500 | 319,000 | 319,000 | 320,500 | 302,000 | 3,004 |
| December 26, 2025 | 326,500 | 325,500 | 320,800 | 329,500 | 319,000 | 1,381 |
| December 24, 2025 | 318,500 | 326,500 | 326,500 | 327,000 | 317,500 | 1,758 |
| December 23, 2025 | 318,500 | 318,500 | 318,500 | 319,000 | 311,500 | 1,730 |
| December 22, 2025 | 319,500 | 319,000 | 319,000 | 320,000 | 311,000 | 2,053 |
| December 19, 2025 | 346,000 | 319,500 | 319,500 | 346,000 | 317,000 | 5,103 |
| December 18, 2025 | 358,000 | 344,000 | 344,000 | 359,500 | 342,500 | 2,404 |
| December 17, 2025 | 360,000 | 358,000 | 358,000 | 360,000 | 352,000 | 1,761 |
| December 16, 2025 | 349,500 | 356,000 | 356,000 | 356,500 | 346,000 | 1,582 |
| December 15, 2025 | 355,000 | 352,500 | 352,500 | 360,000 | 347,500 | 3,095 |
| December 12, 2025 | 376,500 | 358,500 | 358,500 | 382,500 | 355,500 | 5,144 |
| December 11, 2025 | 371,500 | 374,000 | 374,000 | 388,000 | 366,000 | 26,264 |
| December 10, 2025 | 366,500 | 371,500 | 371,500 | 373,500 | 365,000 | 7,041 |
| December 09, 2025 | 367,500 | 366,500 | 366,500 | 370,000 | 352,500 | 2,193 |
| December 08, 2025 | 376,000 | 367,500 | 367,500 | 376,000 | 364,500 | 2,834 |
| December 05, 2025 | 374,500 | 376,000 | 376,000 | 376,000 | 369,000 | 3,404 |
| December 04, 2025 | 380,000 | 375,000 | 375,000 | 380,000 | 370,000 | 1,623 |
| December 03, 2025 | 378,000 | 376,500 | 376,500 | 384,000 | 375,000 | 2,138 |
| December 02, 2025 | 396,500 | 378,000 | 378,000 | 401,500 | 375,000 | 3,414 |
| December 01, 2025 | 397,500 | 396,500 | 396,500 | 402,000 | 393,000 | 1,681 |
| November 28, 2025 | 391,500 | 395,500 | 395,500 | 396,000 | 391,500 | 1,230 |
| November 27, 2025 | 387,000 | 391,500 | 391,500 | 392,000 | 385,500 | 1,035 |
| November 26, 2025 | 376,000 | 389,000 | 389,000 | 391,000 | 375,500 | 1,748 |
| November 25, 2025 | 377,500 | 376,500 | 376,500 | 379,500 | 371,500 | 2,546 |
| November 24, 2025 | 391,000 | 377,500 | 377,500 | 391,000 | 377,500 | 2,497 |
| November 21, 2025 | 391,000 | 391,000 | 391,000 | 394,500 | 385,500 | 1,639 |
| November 20, 2025 | 398,500 | 391,000 | 391,000 | 398,500 | 386,000 | 1,443 |
| November 19, 2025 | 380,000 | 393,000 | 393,000 | 394,500 | 375,500 | 2,537 |
| November 18, 2025 | 376,500 | 377,500 | 377,500 | 381,500 | 371,000 | 1,542 |
| November 17, 2025 | 380,000 | 377,000 | 377,000 | 384,000 | 373,500 | 1,467 |
| November 14, 2025 | 371,000 | 380,000 | 380,000 | 382,500 | 365,500 | 1,784 |
| November 13, 2025 | 373,000 | 372,000 | 372,000 | 374,500 | 367,000 | 1,341 |
| November 12, 2025 | 357,000 | 374,000 | 374,000 | 375,000 | 356,000 | 2,317 |
| November 11, 2025 | 359,000 | 356,500 | 356,500 | 362,500 | 351,500 | 1,800 |
| November 10, 2025 | 347,500 | 360,500 | 360,500 | 363,000 | 347,500 | 1,768 |
| November 07, 2025 | 346,000 | 347,500 | 347,500 | 350,000 | 335,500 | 1,870 |
| November 06, 2025 | 345,000 | 348,000 | 348,000 | 351,000 | 342,000 | 1,153 |
| November 05, 2025 | 350,500 | 344,000 | 344,000 | 350,500 | 337,500 | 3,496 |
| November 04, 2025 | 356,500 | 351,500 | 351,500 | 358,000 | 349,500 | 3,012 |
| November 03, 2025 | 356,000 | 356,500 | 356,500 | 358,500 | 353,500 | 1,895 |
| October 31, 2025 | 354,500 | 356,000 | 356,000 | 359,000 | 352,000 | 1,735 |
| October 30, 2025 | 354,000 | 357,000 | 357,000 | 357,000 | 345,000 | 2,550 |
| October 29, 2025 | 357,500 | 357,000 | 357,000 | 359,500 | 354,500 | 1,229 |
| October 28, 2025 | 350,000 | 357,500 | 357,500 | 358,500 | 350,000 | 1,003 |
| October 27, 2025 | 350,500 | 354,500 | 354,500 | 355,000 | 342,500 | 1,471 |
| October 24, 2025 | 369,000 | 350,500 | 350,500 | 372,000 | 350,500 | 2,419 |
| October 23, 2025 | 351,500 | 369,000 | 369,000 | 372,000 | 349,000 | 2,838 |
| October 22, 2025 | 350,000 | 352,000 | 352,000 | 353,500 | 348,500 | 675 |
| October 21, 2025 | 350,000 | 350,000 | 350,000 | 351,000 | 345,500 | 706 |
| October 20, 2025 | 354,000 | 350,000 | 350,000 | 354,000 | 348,500 | 1,822 |