285,500.00
-14500(-4.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 298,500 | 285,500 | 285,500 | 298,500 | 284,500 | 660,293 |
| January 13, 2026 | 281,500 | 300,000 | 300,000 | 302,500 | 276,000 | 1.25M |
| January 12, 2026 | 265,500 | 278,000 | 278,000 | 280,500 | 264,000 | 704,473 |
| January 09, 2026 | 272,000 | 267,500 | 267,500 | 272,000 | 265,250 | 452,023 |
| January 08, 2026 | 271,500 | 271,000 | 271,000 | 274,000 | 269,000 | 556,265 |
| January 07, 2026 | 279,000 | 270,500 | 270,500 | 280,000 | 268,500 | 603,479 |
| January 06, 2026 | 282,000 | 277,000 | 277,000 | 282,000 | 274,000 | 448,991 |
| January 05, 2026 | 260,000 | 275,000 | 275,000 | 280,000 | 259,500 | 834,269 |
| January 02, 2026 | 268,000 | 262,500 | 262,500 | 268,000 | 259,000 | 572,349 |
| December 30, 2025 | 273,500 | 269,500 | 269,500 | 275,000 | 267,000 | 448,339 |
| December 29, 2025 | 267,000 | 277,500 | 277,500 | 278,500 | 265,000 | 330,047 |
| December 26, 2025 | 280,000 | 274,000 | 273,000 | 282,500 | 273,000 | 348,020 |
| December 24, 2025 | 281,500 | 280,000 | 280,000 | 283,500 | 278,500 | 206,383 |
| December 23, 2025 | 283,000 | 279,500 | 279,500 | 283,000 | 277,750 | 329,038 |
| December 22, 2025 | 282,000 | 282,500 | 282,500 | 285,000 | 277,500 | 326,528 |
| December 19, 2025 | 280,000 | 279,500 | 279,500 | 280,000 | 267,500 | 757,309 |
| December 18, 2025 | 285,000 | 277,000 | 277,000 | 285,500 | 277,000 | 644,420 |
| December 17, 2025 | 296,000 | 295,000 | 295,000 | 297,000 | 291,500 | 244,695 |
| December 16, 2025 | 304,000 | 293,500 | 293,500 | 304,500 | 291,500 | 480,504 |
| December 15, 2025 | 301,500 | 303,000 | 303,000 | 309,500 | 298,500 | 339,241 |
| December 12, 2025 | 310,000 | 308,000 | 308,000 | 310,000 | 306,000 | 304,163 |
| December 11, 2025 | 321,000 | 308,000 | 308,000 | 321,500 | 308,000 | 582,945 |
| December 10, 2025 | 326,000 | 317,500 | 317,500 | 329,000 | 314,000 | 665,658 |
| December 09, 2025 | 310,500 | 310,000 | 310,000 | 313,000 | 306,500 | 303,658 |
| December 08, 2025 | 308,500 | 314,000 | 314,000 | 314,000 | 305,000 | 539,234 |
| December 05, 2025 | 299,500 | 307,500 | 307,500 | 310,500 | 299,500 | 378,993 |
| December 04, 2025 | 305,500 | 302,500 | 302,500 | 306,000 | 297,500 | 295,665 |
| December 03, 2025 | 305,500 | 305,000 | 305,000 | 306,250 | 301,000 | 248,304 |
| December 02, 2025 | 300,500 | 305,000 | 305,000 | 306,500 | 297,500 | 317,336 |
| December 01, 2025 | 301,500 | 299,000 | 299,000 | 304,500 | 296,000 | 236,486 |
| November 28, 2025 | 307,500 | 299,500 | 299,500 | 308,000 | 298,000 | 358,078 |
| November 27, 2025 | 307,000 | 303,000 | 303,000 | 307,500 | 300,000 | 275,966 |
| November 26, 2025 | 288,000 | 304,500 | 304,500 | 304,500 | 286,500 | 466,323 |
| November 25, 2025 | 288,000 | 284,500 | 284,500 | 289,000 | 281,000 | 248,851 |
| November 24, 2025 | 291,500 | 281,000 | 281,000 | 291,500 | 280,500 | 1.24M |
| November 21, 2025 | 289,000 | 288,500 | 288,500 | 293,250 | 287,000 | 292,548 |
| November 20, 2025 | 304,500 | 302,000 | 302,000 | 307,000 | 300,500 | 268,075 |
| November 19, 2025 | 300,500 | 296,500 | 296,500 | 303,500 | 290,000 | 433,231 |
| November 18, 2025 | 317,000 | 301,500 | 301,500 | 319,000 | 301,000 | 520,118 |
| November 17, 2025 | 321,000 | 317,000 | 317,000 | 324,500 | 315,000 | 335,870 |
| November 14, 2025 | 323,000 | 315,000 | 315,000 | 324,500 | 315,000 | 560,228 |
| November 13, 2025 | 321,500 | 334,500 | 334,500 | 336,500 | 317,500 | 766,346 |
| November 12, 2025 | 324,500 | 321,500 | 321,500 | 325,000 | 316,000 | 342,657 |
| November 11, 2025 | 324,000 | 322,000 | 322,000 | 331,000 | 314,000 | 774,167 |
| November 10, 2025 | 308,000 | 315,000 | 315,000 | 316,000 | 303,000 | 465,530 |
| November 07, 2025 | 310,000 | 306,000 | 306,000 | 318,750 | 300,000 | 886,324 |
| November 06, 2025 | 335,000 | 322,000 | 322,000 | 335,500 | 318,500 | 824,027 |
| November 05, 2025 | 327,500 | 325,000 | 325,000 | 332,500 | 310,000 | 1.46M |
| November 04, 2025 | 353,000 | 337,500 | 337,500 | 354,500 | 335,000 | 1.28M |
| November 03, 2025 | 328,500 | 327,000 | 327,000 | 328,500 | 320,000 | 748,938 |
| October 31, 2025 | 316,000 | 322,000 | 322,000 | 329,000 | 315,500 | 1.1M |
| October 30, 2025 | 335,000 | 325,500 | 325,500 | 349,500 | 324,000 | 1.78M |
| October 29, 2025 | 312,500 | 331,000 | 331,000 | 334,000 | 309,500 | 2.18M |
| October 28, 2025 | 282,500 | 312,000 | 312,000 | 321,000 | 273,000 | 3.72M |
| October 27, 2025 | 304,000 | 285,000 | 285,000 | 304,500 | 282,000 | 1.7M |
| October 24, 2025 | 261,000 | 293,000 | 293,000 | 296,500 | 259,000 | 1.6M |
| October 23, 2025 | 261,500 | 258,000 | 258,000 | 264,500 | 257,000 | 520,549 |
| October 22, 2025 | 262,000 | 262,500 | 262,500 | 265,500 | 258,000 | 676,863 |
| October 21, 2025 | 261,500 | 259,000 | 259,000 | 267,000 | 255,500 | 942,968 |
| October 20, 2025 | 258,000 | 260,500 | 260,500 | 261,500 | 248,000 | 876,562 |