145.00
-2(-1.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 148 | 145 | 145 | 149 | 143 | 3.43M |
| January 20, 2026 | 144 | 147 | 147 | 149 | 143 | 4.03M |
| January 19, 2026 | 145 | 144 | 144 | 145 | 143 | 1.59M |
| January 16, 2026 | 145 | 145 | 145 | 146 | 144 | 1.21M |
| January 15, 2026 | 146 | 145 | 145 | 146 | 144 | 962,196 |
| January 14, 2026 | 146 | 146 | 146 | 146 | 145 | 667,810 |
| January 13, 2026 | 146 | 146 | 146 | 147 | 145 | 1.25M |
| January 12, 2026 | 147 | 146 | 146 | 147 | 146 | 698,740 |
| January 09, 2026 | 146 | 147 | 147 | 148 | 146 | 1.31M |
| January 08, 2026 | 148 | 146 | 146 | 149 | 145 | 2.09M |
| January 07, 2026 | 148 | 148 | 148 | 149 | 147 | 2.27M |
| January 06, 2026 | 148 | 148 | 148 | 149 | 148 | 1.34M |
| January 05, 2026 | 150 | 148 | 148 | 150 | 148 | 1.47M |
| January 02, 2026 | 149 | 150 | 150 | 150 | 148 | 723,889 |
| December 30, 2025 | 149 | 149 | 149 | 150 | 148 | 621,442 |
| December 29, 2025 | 150 | 149 | 149 | 150 | 148 | 935,899 |
| December 26, 2025 | 151 | 149 | 149 | 152 | 149 | 1.27M |
| December 24, 2025 | 151 | 151 | 151 | 151 | 149 | 928,271 |
| December 23, 2025 | 152 | 150 | 150 | 153 | 150 | 703,441 |
| December 22, 2025 | 152 | 151 | 151 | 153 | 151 | 781,362 |
| December 19, 2025 | 153 | 153 | 153 | 153 | 152 | 655,858 |
| December 18, 2025 | 153 | 153 | 153 | 154 | 152 | 887,039 |
| December 17, 2025 | 153 | 153 | 153 | 154 | 153 | 1.04M |
| December 16, 2025 | 153 | 153 | 153 | 155 | 153 | 1.21M |
| December 15, 2025 | 153 | 153 | 153 | 154 | 152 | 1.1M |
| December 12, 2025 | 153 | 153 | 153 | 154 | 152 | 879,677 |
| December 11, 2025 | 152 | 154 | 154 | 155 | 152 | 1.86M |
| December 10, 2025 | 152 | 152 | 152 | 154 | 152 | 855,769 |
| December 09, 2025 | 151 | 152 | 152 | 153 | 150 | 1.54M |
| December 08, 2025 | 152 | 151 | 151 | 153 | 151 | 766,511 |
| December 05, 2025 | 153 | 152 | 152 | 153 | 152 | 603,697 |
| December 04, 2025 | 152 | 153 | 153 | 154 | 152 | 990,186 |
| December 03, 2025 | 154 | 152 | 152 | 154 | 152 | 1.19M |
| December 02, 2025 | 152 | 153 | 153 | 154 | 151 | 1.54M |
| December 01, 2025 | 153 | 152 | 152 | 154 | 152 | 1.03M |
| November 28, 2025 | 150 | 153 | 153 | 154 | 150 | 3.01M |
| November 27, 2025 | 151 | 150 | 150 | 152 | 150 | 628,656 |
| November 26, 2025 | 151 | 151 | 151 | 152 | 151 | 1.06M |
| November 25, 2025 | 149 | 152 | 152 | 152 | 149 | 2.36M |
| November 24, 2025 | 149 | 149 | 149 | 151 | 149 | 1.49M |
| November 21, 2025 | 149 | 149 | 149 | 151 | 148 | 1.64M |
| November 20, 2025 | 151 | 149 | 149 | 152 | 149 | 1.38M |
| November 19, 2025 | 146 | 151 | 151 | 151 | 145 | 5.59M |
| November 18, 2025 | 148 | 146 | 146 | 149 | 144 | 3.25M |
| November 17, 2025 | 149 | 148 | 148 | 150 | 147 | 1.91M |
| November 14, 2025 | 149 | 149 | 149 | 150 | 148 | 2.6M |
| November 13, 2025 | 153 | 150 | 150 | 154 | 149 | 4.35M |
| November 12, 2025 | 150 | 153 | 153 | 154 | 148 | 5.69M |
| November 11, 2025 | 150 | 150 | 150 | 151 | 149 | 2.43M |
| November 10, 2025 | 150 | 150 | 150 | 151 | 149 | 2.66M |
| November 07, 2025 | 150 | 150 | 150 | 153 | 148 | 3.48M |
| November 06, 2025 | 150 | 151 | 151 | 152 | 149 | 2.22M |
| November 05, 2025 | 152 | 150 | 150 | 152 | 148 | 3.86M |
| November 04, 2025 | 154 | 152 | 152 | 154 | 152 | 1.61M |
| November 03, 2025 | 154 | 154 | 154 | 155 | 153 | 2.16M |
| October 31, 2025 | 155 | 153 | 153 | 155 | 152 | 3.11M |
| October 30, 2025 | 154 | 154 | 154 | 155 | 153 | 2.6M |
| October 29, 2025 | 156 | 154 | 154 | 156 | 154 | 2.83M |
| October 28, 2025 | 156 | 155 | 155 | 156 | 154 | 3.52M |
| October 27, 2025 | 156 | 156 | 156 | 157 | 155 | 2.55M |