288.00
-19(-6.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 308 | 288 | 288 | 309 | 282 | 1.53M |
| January 13, 2026 | 298 | 307 | 307 | 319 | 254 | 5.48M |
| January 12, 2026 | 306 | 309 | 309 | 309 | 304 | 157,158 |
| January 09, 2026 | 307 | 306 | 306 | 312 | 300 | 105,712 |
| January 08, 2026 | 313 | 308 | 308 | 317 | 302 | 193,491 |
| January 07, 2026 | 313 | 313 | 313 | 316 | 311 | 248,511 |
| January 06, 2026 | 324 | 316 | 316 | 324 | 305 | 203,684 |
| January 05, 2026 | 327 | 324 | 324 | 327 | 314 | 199,331 |
| January 02, 2026 | 322 | 322 | 322 | 326 | 321 | 151,982 |
| December 30, 2025 | 329 | 321 | 321 | 329 | 320 | 191,609 |
| December 29, 2025 | 329 | 330 | 330 | 330 | 322 | 242,975 |
| December 26, 2025 | 328 | 329 | 329 | 333 | 327 | 103,414 |
| December 24, 2025 | 322 | 328 | 328 | 334 | 322 | 136,940 |
| December 23, 2025 | 328 | 322 | 322 | 330 | 322 | 130,431 |
| December 22, 2025 | 326 | 328 | 328 | 333 | 324 | 123,485 |
| December 19, 2025 | 320 | 325 | 325 | 325 | 318 | 109,916 |
| December 18, 2025 | 323 | 320 | 320 | 336 | 320 | 168,857 |
| December 17, 2025 | 330 | 323 | 323 | 330 | 321 | 428,732 |
| December 16, 2025 | 339 | 334 | 334 | 339 | 326 | 165,503 |
| December 15, 2025 | 340 | 339 | 339 | 343 | 332 | 209,910 |
| December 12, 2025 | 337 | 341 | 341 | 348 | 336 | 125,368 |
| December 11, 2025 | 335 | 337 | 337 | 350 | 329 | 270,665 |
| December 10, 2025 | 332 | 332 | 332 | 335 | 326 | 154,508 |
| December 09, 2025 | 330 | 332 | 332 | 338 | 329 | 234,379 |
| December 08, 2025 | 337 | 341 | 341 | 341 | 327 | 194,787 |
| December 05, 2025 | 336 | 337 | 337 | 341 | 332 | 140,379 |
| December 04, 2025 | 333 | 339 | 339 | 354 | 332 | 486,910 |
| December 03, 2025 | 333 | 334 | 334 | 339 | 324 | 262,838 |
| December 02, 2025 | 348 | 328 | 328 | 348 | 324 | 542,655 |
| December 01, 2025 | 368 | 343 | 343 | 372 | 336 | 2.32M |
| November 28, 2025 | 308 | 325 | 325 | 325 | 305 | 390,474 |
| November 27, 2025 | 312 | 308 | 308 | 315 | 307 | 94,885 |
| November 26, 2025 | 310 | 312 | 312 | 317 | 310 | 55,989 |
| November 25, 2025 | 309 | 313 | 313 | 314 | 306 | 182,394 |
| November 24, 2025 | 312 | 309 | 309 | 315 | 307 | 153,276 |
| November 21, 2025 | 319 | 315 | 315 | 320 | 315 | 201,081 |
| November 20, 2025 | 318 | 320 | 320 | 326 | 318 | 118,140 |
| November 19, 2025 | 320 | 318 | 318 | 325 | 316 | 129,911 |
| November 18, 2025 | 316 | 320 | 320 | 335 | 316 | 318,601 |
| November 17, 2025 | 323 | 317 | 317 | 324 | 315 | 247,343 |
| November 14, 2025 | 329 | 323 | 323 | 331 | 320 | 237,868 |
| November 13, 2025 | 332 | 328 | 328 | 333 | 325 | 153,349 |
| November 12, 2025 | 324 | 329 | 329 | 350 | 324 | 292,063 |
| November 11, 2025 | 323 | 325 | 325 | 336 | 320 | 229,609 |
| November 10, 2025 | 320 | 326 | 326 | 332 | 315 | 263,037 |
| November 07, 2025 | 328 | 325 | 325 | 328 | 318 | 352,737 |
| November 06, 2025 | 326 | 329 | 329 | 332 | 324 | 401,883 |
| November 05, 2025 | 328 | 326 | 326 | 360 | 321 | 701,790 |
| November 04, 2025 | 338 | 328 | 328 | 338 | 324 | 443,468 |
| November 03, 2025 | 324 | 338 | 338 | 380 | 320 | 1.84M |
| October 31, 2025 | 323 | 324 | 324 | 335 | 318 | 490,634 |
| October 30, 2025 | 318 | 322 | 322 | 382 | 315 | 4.48M |
| October 29, 2025 | 320 | 318 | 318 | 326 | 316 | 173,537 |
| October 28, 2025 | 328 | 323 | 323 | 328 | 320 | 177,457 |
| October 27, 2025 | 338 | 328 | 328 | 340 | 323 | 242,469 |
| October 24, 2025 | 327 | 329 | 329 | 333 | 326 | 140,895 |
| October 23, 2025 | 329 | 327 | 327 | 346 | 327 | 486,592 |
| October 22, 2025 | 320 | 331 | 331 | 333 | 318 | 321,782 |
| October 21, 2025 | 318 | 320 | 320 | 322 | 316 | 169,406 |
| October 20, 2025 | 322 | 318 | 318 | 322 | 312 | 165,302 |