282,000.00
+11500(+4.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 271,500 | 282,000 | 282,000 | 284,000 | 269,500 | 110,614 |
| January 13, 2026 | 272,000 | 270,500 | 270,500 | 273,500 | 266,500 | 54,468 |
| January 12, 2026 | 255,500 | 268,500 | 268,500 | 275,000 | 254,500 | 93,748 |
| January 09, 2026 | 262,500 | 260,500 | 260,500 | 264,500 | 257,000 | 66,431 |
| January 08, 2026 | 256,000 | 256,000 | 256,000 | 260,000 | 250,500 | 103,964 |
| January 07, 2026 | 246,500 | 262,000 | 262,000 | 263,000 | 246,000 | 118,170 |
| January 06, 2026 | 245,500 | 239,000 | 239,000 | 246,000 | 235,000 | 50,759 |
| January 05, 2026 | 231,000 | 241,000 | 241,000 | 244,500 | 230,500 | 65,555 |
| January 02, 2026 | 247,000 | 231,000 | 231,000 | 251,000 | 226,500 | 90,196 |
| December 30, 2025 | 247,000 | 247,000 | 247,000 | 249,000 | 245,000 | 28,494 |
| December 29, 2025 | 248,000 | 249,500 | 249,500 | 251,000 | 247,000 | 31,442 |
| December 26, 2025 | 252,500 | 247,500 | 247,500 | 256,000 | 246,000 | 53,583 |
| December 24, 2025 | 251,000 | 254,000 | 254,000 | 265,000 | 246,000 | 58,383 |
| December 23, 2025 | 249,000 | 251,000 | 251,000 | 257,500 | 247,500 | 55,049 |
| December 22, 2025 | 253,000 | 249,500 | 249,500 | 253,500 | 244,500 | 54,138 |
| December 19, 2025 | 260,500 | 250,000 | 250,000 | 261,000 | 249,000 | 96,859 |
| December 18, 2025 | 262,500 | 258,000 | 258,000 | 265,000 | 255,000 | 53,276 |
| December 17, 2025 | 260,500 | 265,500 | 265,500 | 272,000 | 258,000 | 88,707 |
| December 16, 2025 | 268,500 | 258,000 | 258,000 | 268,500 | 256,000 | 84,327 |
| December 15, 2025 | 255,000 | 264,500 | 264,500 | 272,000 | 252,500 | 132,142 |
| December 12, 2025 | 264,000 | 257,500 | 257,500 | 270,000 | 256,000 | 105,462 |
| December 11, 2025 | 248,500 | 256,000 | 256,000 | 260,000 | 247,000 | 139,849 |
| December 10, 2025 | 252,000 | 245,500 | 245,500 | 252,500 | 244,500 | 51,774 |
| December 09, 2025 | 247,000 | 250,500 | 250,500 | 253,500 | 245,500 | 73,674 |
| December 08, 2025 | 248,000 | 244,000 | 244,000 | 252,500 | 241,500 | 53,600 |
| December 05, 2025 | 237,500 | 242,000 | 242,000 | 249,000 | 230,500 | 68,484 |
| December 04, 2025 | 255,000 | 242,000 | 242,000 | 255,500 | 240,000 | 77,841 |
| December 03, 2025 | 241,000 | 248,500 | 248,500 | 253,000 | 239,500 | 110,105 |
| December 02, 2025 | 233,000 | 238,500 | 238,500 | 242,000 | 229,000 | 89,959 |
| December 01, 2025 | 221,500 | 234,000 | 234,000 | 235,500 | 220,500 | 83,217 |
| November 28, 2025 | 218,500 | 217,500 | 217,500 | 219,000 | 215,000 | 18,485 |
| November 27, 2025 | 217,000 | 217,000 | 217,000 | 220,000 | 214,500 | 31,364 |
| November 26, 2025 | 212,000 | 215,500 | 215,500 | 217,000 | 209,000 | 34,948 |
| November 25, 2025 | 214,000 | 209,000 | 209,000 | 215,000 | 208,000 | 56,853 |
| November 24, 2025 | 230,000 | 216,000 | 216,000 | 230,500 | 214,000 | 88,676 |
| November 21, 2025 | 232,500 | 228,000 | 228,000 | 233,000 | 224,000 | 23,750 |
| November 20, 2025 | 223,500 | 232,500 | 232,500 | 235,500 | 222,500 | 89,295 |
| November 19, 2025 | 226,000 | 225,500 | 225,500 | 233,500 | 222,000 | 73,468 |
| November 18, 2025 | 218,500 | 222,000 | 222,000 | 229,000 | 216,000 | 100,374 |
| November 17, 2025 | 215,000 | 222,000 | 222,000 | 222,500 | 214,500 | 73,479 |
| November 14, 2025 | 215,000 | 215,500 | 215,500 | 221,000 | 212,000 | 53,167 |
| November 13, 2025 | 212,000 | 217,000 | 217,000 | 218,500 | 211,000 | 80,715 |
| November 12, 2025 | 202,500 | 213,500 | 213,500 | 214,500 | 201,500 | 95,709 |
| November 11, 2025 | 199,000 | 204,000 | 204,000 | 205,500 | 197,700 | 77,771 |
| November 10, 2025 | 193,900 | 203,000 | 203,000 | 205,000 | 193,000 | 90,404 |
| November 07, 2025 | 189,900 | 192,000 | 192,000 | 194,400 | 188,800 | 86,888 |
| November 06, 2025 | 178,800 | 188,700 | 188,700 | 192,600 | 176,000 | 134,835 |
| November 05, 2025 | 179,100 | 177,100 | 177,100 | 179,100 | 174,100 | 50,250 |
| November 04, 2025 | 171,000 | 177,400 | 177,400 | 181,300 | 170,200 | 57,324 |
| November 03, 2025 | 173,400 | 171,500 | 171,500 | 175,000 | 171,000 | 35,583 |
| October 31, 2025 | 176,500 | 173,700 | 173,700 | 176,500 | 173,200 | 35,279 |
| October 30, 2025 | 174,400 | 176,400 | 176,400 | 178,700 | 174,400 | 42,500 |
| October 29, 2025 | 179,900 | 175,900 | 175,900 | 179,900 | 174,000 | 43,670 |
| October 28, 2025 | 177,100 | 176,800 | 176,800 | 179,700 | 174,700 | 44,150 |
| October 27, 2025 | 178,000 | 177,100 | 177,100 | 178,800 | 173,100 | 64,467 |
| October 24, 2025 | 179,100 | 178,200 | 178,200 | 179,600 | 175,900 | 30,012 |
| October 23, 2025 | 179,000 | 178,800 | 178,800 | 182,200 | 177,700 | 25,499 |
| October 22, 2025 | 174,500 | 180,800 | 180,800 | 180,900 | 173,600 | 57,620 |
| October 21, 2025 | 175,200 | 174,700 | 174,700 | 176,800 | 173,800 | 43,639 |
| October 20, 2025 | 176,000 | 175,900 | 175,900 | 176,600 | 173,100 | 24,348 |