819.00
-14(-1.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 833 | 819 | 819 | 836 | 817 | 51,330 |
| January 13, 2026 | 835 | 833 | 833 | 835 | 823 | 19,254 |
| January 12, 2026 | 841 | 833 | 833 | 849 | 828 | 35,154 |
| January 09, 2026 | 865 | 846 | 846 | 865 | 840 | 21,733 |
| January 08, 2026 | 873 | 860 | 860 | 879 | 858 | 16,138 |
| January 07, 2026 | 875 | 873 | 873 | 939 | 860 | 95,885 |
| January 06, 2026 | 869 | 875 | 875 | 880 | 867 | 33,506 |
| January 05, 2026 | 878 | 872 | 872 | 880 | 870 | 14,330 |
| January 02, 2026 | 878 | 878 | 878 | 878 | 869 | 16,827 |
| December 30, 2025 | 910 | 878 | 878 | 910 | 877 | 14,796 |
| December 29, 2025 | 906 | 892 | 892 | 933 | 880 | 26,410 |
| December 26, 2025 | 920 | 905 | 905 | 927 | 886 | 45,632 |
| December 24, 2025 | 920 | 920 | 920 | 933 | 905 | 25,548 |
| December 23, 2025 | 936 | 924 | 924 | 936 | 919 | 71,184 |
| December 22, 2025 | 929 | 928 | 928 | 936 | 919 | 22,529 |
| December 19, 2025 | 919 | 929 | 929 | 929 | 916 | 29,858 |
| December 18, 2025 | 913 | 914 | 914 | 960 | 900 | 112,675 |
| December 17, 2025 | 891 | 901 | 901 | 908 | 883 | 33,495 |
| December 16, 2025 | 905 | 892 | 892 | 905 | 883 | 39,003 |
| December 15, 2025 | 889 | 893 | 893 | 896 | 880 | 17,274 |
| December 12, 2025 | 868 | 889 | 889 | 893 | 860 | 57,287 |
| December 11, 2025 | 870 | 869 | 869 | 875 | 850 | 21,242 |
| December 10, 2025 | 867 | 861 | 861 | 867 | 850 | 19,878 |
| December 09, 2025 | 869 | 863 | 863 | 869 | 852 | 9,237 |
| December 08, 2025 | 870 | 870 | 870 | 870 | 861 | 16,676 |
| December 05, 2025 | 867 | 873 | 873 | 879 | 852 | 29,332 |
| December 04, 2025 | 857 | 867 | 867 | 870 | 847 | 36,809 |
| December 03, 2025 | 870 | 857 | 857 | 870 | 842 | 35,767 |
| December 02, 2025 | 859 | 860 | 860 | 876 | 843 | 34,560 |
| December 01, 2025 | 853 | 845 | 845 | 853 | 845 | 6,706 |
| November 28, 2025 | 870 | 844 | 844 | 870 | 844 | 25,300 |
| November 27, 2025 | 850 | 855 | 855 | 856 | 841 | 27,786 |
| November 26, 2025 | 857 | 850 | 850 | 857 | 831 | 99,137 |
| November 25, 2025 | 840 | 857 | 857 | 858 | 832 | 25,074 |
| November 24, 2025 | 868 | 840 | 840 | 870 | 837 | 36,380 |
| November 21, 2025 | 886 | 868 | 868 | 889 | 854 | 32,190 |
| November 20, 2025 | 862 | 886 | 886 | 893 | 850 | 26,495 |
| November 19, 2025 | 862 | 862 | 862 | 862 | 851 | 24,065 |
| November 18, 2025 | 850 | 862 | 862 | 870 | 841 | 28,647 |
| November 17, 2025 | 870 | 860 | 860 | 872 | 852 | 17,452 |
| November 14, 2025 | 879 | 870 | 870 | 879 | 867 | 40,479 |
| November 13, 2025 | 859 | 879 | 879 | 882 | 859 | 49,985 |
| November 12, 2025 | 825 | 859 | 859 | 889 | 824 | 104,729 |
| November 11, 2025 | 816 | 824 | 824 | 845 | 816 | 83,454 |
| November 10, 2025 | 809 | 815 | 815 | 819 | 803 | 53,009 |
| November 07, 2025 | 797 | 809 | 809 | 809 | 791 | 63,132 |
| November 06, 2025 | 817 | 804 | 804 | 930 | 796 | 714,688 |
| November 05, 2025 | 813 | 817 | 817 | 818 | 777 | 144,536 |
| November 04, 2025 | 824 | 807 | 807 | 826 | 796 | 145,675 |
| November 03, 2025 | 896 | 824 | 824 | 897 | 823 | 204,944 |
| October 31, 2025 | 907 | 896 | 896 | 907 | 891 | 58,617 |
| October 30, 2025 | 929 | 914 | 914 | 929 | 900 | 119,559 |
| October 29, 2025 | 938 | 929 | 929 | 938 | 915 | 103,500 |
| October 28, 2025 | 931 | 935 | 935 | 938 | 929 | 32,678 |
| October 27, 2025 | 952 | 938 | 938 | 952 | 927 | 51,365 |
| October 24, 2025 | 949 | 943 | 943 | 950 | 939 | 27,509 |
| October 23, 2025 | 945 | 942 | 942 | 945 | 939 | 41,711 |
| October 22, 2025 | 942 | 947 | 947 | 950 | 939 | 27,614 |
| October 21, 2025 | 942 | 945 | 945 | 950 | 940 | 47,613 |
| October 20, 2025 | 950 | 949 | 949 | 959 | 944 | 32,959 |