324.00
+3(+0.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 321 | 324 | 324 | 325 | 319 | 876,877 |
| January 13, 2026 | 326 | 321 | 321 | 328 | 319 | 1.24M |
| January 12, 2026 | 323 | 325 | 325 | 330 | 322 | 592,363 |
| January 09, 2026 | 321 | 324 | 324 | 334 | 321 | 617,365 |
| January 08, 2026 | 325 | 321 | 321 | 327 | 320 | 727,076 |
| January 07, 2026 | 332 | 326 | 326 | 333 | 322 | 1.6M |
| January 06, 2026 | 339 | 330 | 330 | 342 | 329 | 925,577 |
| January 05, 2026 | 339 | 339 | 339 | 349 | 339 | 962,905 |
| January 02, 2026 | 337 | 338 | 338 | 343 | 336 | 969,571 |
| December 30, 2025 | 335 | 339 | 339 | 342 | 335 | 442,400 |
| December 29, 2025 | 328 | 337 | 337 | 339 | 328 | 648,214 |
| December 26, 2025 | 338 | 331 | 331 | 339 | 329 | 1.18M |
| December 24, 2025 | 339 | 335 | 335 | 339 | 333 | 628,824 |
| December 23, 2025 | 344 | 335 | 335 | 347 | 330 | 1.86M |
| December 22, 2025 | 347 | 344 | 344 | 350 | 344 | 769,506 |
| December 19, 2025 | 352 | 344 | 344 | 353 | 342 | 1.58M |
| December 18, 2025 | 352 | 350 | 350 | 354 | 346 | 2.08M |
| December 17, 2025 | 354 | 352 | 352 | 359 | 349 | 1.94M |
| December 16, 2025 | 362 | 354 | 354 | 362 | 350 | 2.05M |
| December 15, 2025 | 362 | 362 | 362 | 369 | 353 | 2.07M |
| December 12, 2025 | 365 | 362 | 362 | 379 | 355 | 6.32M |
| December 11, 2025 | 329 | 365 | 365 | 394 | 328 | 22.75M |
| December 10, 2025 | 331 | 329 | 329 | 334 | 328 | 811,388 |
| December 09, 2025 | 335 | 331 | 331 | 338 | 328 | 1.37M |
| December 08, 2025 | 345 | 336 | 336 | 346 | 334 | 2.73M |
| December 05, 2025 | 341 | 348 | 348 | 361 | 337 | 5.6M |
| December 04, 2025 | 349 | 342 | 342 | 350 | 337 | 1.99M |
| December 03, 2025 | 338 | 349 | 349 | 356 | 333 | 6.24M |
| December 02, 2025 | 330 | 337 | 337 | 342 | 325 | 3.4M |
| December 01, 2025 | 335 | 327 | 327 | 337 | 326 | 2.37M |
| November 28, 2025 | 333 | 333 | 333 | 339 | 331 | 2.41M |
| November 27, 2025 | 329 | 335 | 335 | 340 | 326 | 4.31M |
| November 26, 2025 | 354 | 331 | 331 | 357 | 328 | 8.2M |
| November 25, 2025 | 342 | 347 | 347 | 366 | 329 | 20.23M |
| November 24, 2025 | 410 | 343 | 342 | 412 | 340 | 34.39M |
| November 21, 2025 | 301 | 393 | 393 | 393 | 301 | 38.54M |
| November 20, 2025 | 304 | 303 | 303 | 308 | 302 | 234,504 |
| November 19, 2025 | 302 | 300 | 300 | 304 | 300 | 224,468 |
| November 18, 2025 | 306 | 303 | 303 | 306 | 300 | 280,230 |
| November 17, 2025 | 310 | 306 | 306 | 310 | 305 | 143,820 |
| November 14, 2025 | 308 | 307 | 307 | 308 | 305 | 292,141 |
| November 13, 2025 | 312 | 309 | 309 | 320 | 307 | 869,259 |
| November 12, 2025 | 308 | 312 | 312 | 313 | 308 | 146,161 |
| November 11, 2025 | 313 | 310 | 310 | 314 | 307 | 359,108 |
| November 10, 2025 | 302 | 311 | 311 | 312 | 302 | 366,671 |
| November 07, 2025 | 309 | 304 | 304 | 309 | 300 | 287,272 |
| November 06, 2025 | 302 | 308 | 308 | 312 | 299 | 281,391 |
| November 05, 2025 | 301 | 301 | 301 | 303 | 294 | 1.09M |
| November 04, 2025 | 302 | 303 | 303 | 304 | 300 | 376,994 |
| November 03, 2025 | 308 | 302 | 302 | 311 | 300 | 843,489 |
| October 31, 2025 | 308 | 308 | 308 | 310 | 302 | 533,001 |
| October 30, 2025 | 313 | 309 | 309 | 314 | 308 | 505,743 |
| October 29, 2025 | 310 | 313 | 313 | 327 | 310 | 770,307 |
| October 28, 2025 | 311 | 310 | 310 | 313 | 309 | 470,464 |
| October 27, 2025 | 314 | 311 | 311 | 315 | 308 | 702,636 |
| October 24, 2025 | 319 | 314 | 314 | 319 | 314 | 338,740 |
| October 23, 2025 | 314 | 319 | 319 | 322 | 312 | 601,023 |
| October 22, 2025 | 316 | 314 | 314 | 316 | 309 | 264,674 |
| October 21, 2025 | 313 | 313 | 313 | 314 | 310 | 285,542 |
| October 20, 2025 | 311 | 313 | 313 | 313 | 309 | 312,665 |