255,000.00
+6000(+2.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 249,500 | 255,000 | 255,000 | 255,000 | 244,500 | 192,998 |
| January 13, 2026 | 240,000 | 249,000 | 249,000 | 249,500 | 238,000 | 426,495 |
| January 12, 2026 | 249,000 | 236,000 | 236,000 | 249,500 | 231,000 | 284,135 |
| January 09, 2026 | 230,000 | 237,000 | 237,000 | 238,000 | 225,500 | 201,483 |
| January 08, 2026 | 239,000 | 225,500 | 225,500 | 239,500 | 225,500 | 246,236 |
| January 07, 2026 | 221,500 | 235,500 | 235,500 | 239,500 | 221,000 | 384,624 |
| January 06, 2026 | 221,000 | 218,500 | 218,500 | 229,000 | 215,500 | 230,248 |
| January 05, 2026 | 215,000 | 216,500 | 216,500 | 221,500 | 214,000 | 166,687 |
| January 02, 2026 | 212,500 | 213,500 | 213,500 | 217,000 | 211,000 | 119,383 |
| December 30, 2025 | 211,000 | 212,500 | 212,500 | 214,500 | 209,500 | 66,878 |
| December 29, 2025 | 205,500 | 211,000 | 211,000 | 211,000 | 203,000 | 100,951 |
| December 26, 2025 | 210,500 | 206,500 | 206,500 | 211,000 | 205,000 | 108,374 |
| December 24, 2025 | 208,500 | 208,500 | 208,500 | 213,000 | 208,000 | 67,835 |
| December 23, 2025 | 209,500 | 208,500 | 208,500 | 210,000 | 206,500 | 60,300 |
| December 22, 2025 | 210,000 | 208,500 | 208,500 | 210,000 | 205,000 | 77,275 |
| December 19, 2025 | 205,500 | 208,000 | 208,000 | 208,500 | 203,000 | 169,996 |
| December 18, 2025 | 204,500 | 203,500 | 203,500 | 205,500 | 201,000 | 65,275 |
| December 17, 2025 | 206,500 | 207,000 | 207,000 | 209,000 | 205,500 | 62,152 |
| December 16, 2025 | 212,000 | 205,500 | 205,500 | 213,000 | 204,500 | 134,859 |
| December 15, 2025 | 207,500 | 210,000 | 210,000 | 211,500 | 207,000 | 91,437 |
| December 12, 2025 | 206,000 | 210,500 | 210,500 | 210,500 | 204,500 | 102,406 |
| December 11, 2025 | 210,000 | 204,500 | 204,500 | 210,500 | 203,000 | 120,608 |
| December 10, 2025 | 211,500 | 208,500 | 208,500 | 211,500 | 204,500 | 98,686 |
| December 09, 2025 | 213,000 | 211,500 | 211,500 | 214,500 | 209,000 | 132,503 |
| December 08, 2025 | 220,000 | 217,000 | 217,000 | 221,000 | 212,500 | 183,414 |
| December 05, 2025 | 202,500 | 216,000 | 216,000 | 216,500 | 202,500 | 305,003 |
| December 04, 2025 | 199,300 | 203,000 | 203,000 | 203,500 | 197,500 | 186,102 |
| December 03, 2025 | 198,500 | 196,900 | 196,900 | 198,600 | 196,900 | 63,297 |
| December 02, 2025 | 192,300 | 197,900 | 197,900 | 198,300 | 192,000 | 133,620 |
| December 01, 2025 | 194,700 | 191,800 | 191,800 | 195,800 | 190,000 | 143,400 |
| November 28, 2025 | 196,700 | 194,700 | 194,700 | 196,900 | 194,500 | 90,631 |
| November 27, 2025 | 199,000 | 196,700 | 196,700 | 199,400 | 195,800 | 113,257 |
| November 26, 2025 | 196,500 | 199,900 | 199,900 | 200,500 | 196,000 | 111,236 |
| November 25, 2025 | 194,800 | 195,400 | 195,400 | 198,000 | 193,300 | 105,874 |
| November 24, 2025 | 197,800 | 192,300 | 192,300 | 198,000 | 192,300 | 234,789 |
| November 21, 2025 | 195,000 | 196,800 | 196,800 | 197,600 | 194,500 | 122,579 |
| November 20, 2025 | 202,500 | 199,900 | 199,900 | 203,000 | 199,000 | 113,122 |
| November 19, 2025 | 200,000 | 201,000 | 201,000 | 201,500 | 197,300 | 81,612 |
| November 18, 2025 | 204,000 | 199,300 | 199,300 | 204,500 | 199,100 | 104,248 |
| November 17, 2025 | 206,500 | 204,500 | 204,500 | 206,500 | 202,500 | 63,916 |
| November 14, 2025 | 204,500 | 203,500 | 203,500 | 207,500 | 202,500 | 91,955 |
| November 13, 2025 | 206,500 | 207,000 | 207,000 | 208,000 | 204,500 | 97,662 |
| November 12, 2025 | 203,000 | 206,500 | 206,500 | 207,000 | 203,000 | 133,615 |
| November 11, 2025 | 203,000 | 203,000 | 203,000 | 203,500 | 200,000 | 109,848 |
| November 10, 2025 | 196,900 | 200,000 | 200,000 | 203,500 | 196,600 | 131,486 |
| November 07, 2025 | 197,000 | 195,800 | 195,800 | 199,400 | 192,400 | 161,836 |
| November 06, 2025 | 204,500 | 199,800 | 199,800 | 204,500 | 197,200 | 153,062 |
| November 05, 2025 | 202,000 | 200,000 | 200,000 | 202,000 | 193,300 | 334,307 |
| November 04, 2025 | 215,000 | 206,000 | 206,000 | 216,500 | 204,500 | 248,922 |
| November 03, 2025 | 224,500 | 216,500 | 216,500 | 226,500 | 215,500 | 265,633 |
| October 31, 2025 | 209,000 | 220,000 | 220,000 | 224,500 | 207,000 | 415,568 |
| October 30, 2025 | 216,000 | 206,500 | 206,500 | 216,500 | 204,000 | 414,401 |
| October 29, 2025 | 190,600 | 196,900 | 196,900 | 197,100 | 190,600 | 175,268 |
| October 28, 2025 | 190,200 | 189,900 | 189,900 | 190,400 | 188,200 | 99,738 |
| October 27, 2025 | 191,900 | 190,200 | 190,200 | 193,000 | 190,000 | 149,166 |
| October 24, 2025 | 190,600 | 190,800 | 190,800 | 191,500 | 188,600 | 112,572 |
| October 23, 2025 | 192,400 | 190,300 | 190,300 | 193,200 | 189,000 | 177,475 |
| October 22, 2025 | 193,200 | 193,600 | 193,600 | 193,600 | 189,100 | 174,746 |
| October 21, 2025 | 184,900 | 190,000 | 190,000 | 192,000 | 183,800 | 273,987 |
| October 20, 2025 | 182,100 | 182,800 | 182,800 | 183,100 | 178,600 | 151,625 |