450.00
-10(-2.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 459 | 450 | 450 | 460 | 445 | 184,640 |
| January 20, 2026 | 460 | 460 | 460 | 465 | 458 | 203,840 |
| January 19, 2026 | 461 | 459 | 459 | 468 | 458 | 233,343 |
| January 16, 2026 | 472 | 464 | 464 | 477 | 450 | 287,514 |
| January 15, 2026 | 469 | 472 | 472 | 476 | 459 | 186,702 |
| January 14, 2026 | 471 | 463 | 463 | 471 | 460 | 145,338 |
| January 13, 2026 | 478 | 471 | 471 | 482 | 469 | 149,910 |
| January 12, 2026 | 486 | 474 | 474 | 493 | 471 | 141,118 |
| January 09, 2026 | 477 | 480 | 480 | 483 | 469 | 116,573 |
| January 08, 2026 | 488 | 474 | 474 | 490 | 467 | 336,191 |
| January 07, 2026 | 496 | 488 | 488 | 504 | 480 | 234,964 |
| January 06, 2026 | 520 | 500 | 500 | 522 | 493 | 412,863 |
| January 05, 2026 | 515 | 520 | 520 | 528 | 498 | 384,605 |
| January 02, 2026 | 479 | 515 | 515 | 515 | 463 | 488,792 |
| December 30, 2025 | 498 | 479 | 479 | 498 | 478 | 270,910 |
| December 29, 2025 | 481 | 481 | 481 | 493 | 475 | 273,694 |
| December 26, 2025 | 479 | 481 | 481 | 499 | 473 | 288,312 |
| December 24, 2025 | 505 | 490 | 490 | 527 | 489 | 319,046 |
| December 23, 2025 | 515 | 503 | 503 | 516 | 500 | 153,882 |
| December 22, 2025 | 511 | 515 | 515 | 527 | 505 | 264,046 |
| December 19, 2025 | 500 | 516 | 516 | 544 | 500 | 325,084 |
| December 18, 2025 | 536 | 500 | 500 | 544 | 499 | 673,674 |
| December 17, 2025 | 521 | 544 | 544 | 575 | 500 | 1.52M |
| December 16, 2025 | 514 | 543 | 543 | 588 | 514 | 4.26M |
| December 15, 2025 | 470 | 514 | 514 | 548 | 470 | 2.37M |
| December 12, 2025 | 477 | 471 | 471 | 483 | 456 | 412,909 |
| December 11, 2025 | 440 | 451 | 451 | 550 | 440 | 2.88M |
| December 10, 2025 | 443 | 443 | 443 | 449 | 436 | 85,889 |
| December 09, 2025 | 439 | 447 | 447 | 449 | 437 | 89,338 |
| December 08, 2025 | 448 | 438 | 438 | 458 | 436 | 361,675 |
| December 05, 2025 | 444 | 444 | 444 | 451 | 441 | 145,051 |
| December 04, 2025 | 445 | 441 | 441 | 449 | 440 | 69,954 |
| December 03, 2025 | 442 | 445 | 445 | 446 | 441 | 132,923 |
| December 02, 2025 | 439 | 443 | 443 | 449 | 439 | 68,818 |
| December 01, 2025 | 453 | 443 | 443 | 454 | 443 | 75,721 |
| November 28, 2025 | 437 | 448 | 448 | 449 | 437 | 81,377 |
| November 27, 2025 | 447 | 440 | 440 | 453 | 430 | 116,179 |
| November 26, 2025 | 439 | 446 | 446 | 451 | 431 | 202,671 |
| November 25, 2025 | 429 | 436 | 436 | 438 | 429 | 240,639 |
| November 24, 2025 | 448 | 433 | 433 | 448 | 429 | 302,861 |
| November 21, 2025 | 458 | 444 | 444 | 467 | 444 | 165,305 |
| November 20, 2025 | 462 | 458 | 458 | 468 | 453 | 136,940 |
| November 19, 2025 | 475 | 462 | 462 | 475 | 458 | 60,127 |
| November 18, 2025 | 472 | 465 | 465 | 476 | 456 | 124,191 |
| November 17, 2025 | 490 | 472 | 472 | 491 | 472 | 117,861 |
| November 14, 2025 | 498 | 484 | 484 | 498 | 479 | 54,313 |
| November 13, 2025 | 499 | 496 | 496 | 500 | 489 | 61,877 |
| November 12, 2025 | 492 | 493 | 493 | 493 | 476 | 100,986 |
| November 11, 2025 | 479 | 481 | 481 | 495 | 476 | 191,122 |
| November 10, 2025 | 461 | 480 | 480 | 480 | 461 | 193,695 |
| November 07, 2025 | 463 | 465 | 465 | 472 | 460 | 110,122 |
| November 06, 2025 | 469 | 463 | 463 | 476 | 460 | 144,850 |
| November 05, 2025 | 478 | 469 | 469 | 484 | 459 | 277,149 |
| November 04, 2025 | 479 | 478 | 478 | 488 | 468 | 293,067 |
| November 03, 2025 | 496 | 479 | 479 | 500 | 476 | 397,783 |
| October 31, 2025 | 499 | 496 | 496 | 505 | 492 | 108,067 |
| October 30, 2025 | 510 | 498 | 498 | 512 | 491 | 297,964 |
| October 29, 2025 | 507 | 510 | 510 | 516 | 506 | 127,088 |
| October 28, 2025 | 514 | 507 | 507 | 514 | 507 | 125,949 |
| October 27, 2025 | 518 | 514 | 514 | 521 | 510 | 117,435 |