284,500.00
-4500(-1.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 289,000 | 284,500 | 284,500 | 292,000 | 280,500 | 436,628 |
| January 13, 2026 | 284,000 | 289,000 | 289,000 | 290,000 | 277,500 | 677,735 |
| January 12, 2026 | 270,500 | 279,000 | 279,000 | 282,000 | 268,000 | 784,097 |
| January 09, 2026 | 275,000 | 266,000 | 266,000 | 275,500 | 264,000 | 628,579 |
| January 08, 2026 | 265,500 | 272,000 | 272,000 | 289,000 | 263,500 | 1.3M |
| January 07, 2026 | 270,000 | 267,500 | 267,500 | 273,000 | 261,500 | 699,885 |
| January 06, 2026 | 267,000 | 268,000 | 268,000 | 268,000 | 257,500 | 666,933 |
| January 05, 2026 | 274,000 | 270,000 | 270,000 | 274,500 | 264,000 | 671,941 |
| January 02, 2026 | 256,500 | 270,000 | 270,000 | 273,000 | 253,000 | 714,957 |
| December 30, 2025 | 256,000 | 255,000 | 255,000 | 256,500 | 251,000 | 374,605 |
| December 29, 2025 | 261,000 | 257,500 | 257,500 | 262,000 | 254,500 | 393,702 |
| December 26, 2025 | 257,500 | 259,000 | 259,000 | 264,500 | 255,000 | 614,818 |
| December 24, 2025 | 253,000 | 253,500 | 253,500 | 257,000 | 250,000 | 290,952 |
| December 23, 2025 | 256,000 | 251,500 | 251,500 | 256,000 | 250,000 | 368,235 |
| December 22, 2025 | 259,500 | 254,500 | 254,500 | 260,000 | 252,500 | 440,583 |
| December 19, 2025 | 260,000 | 253,000 | 253,000 | 264,000 | 251,000 | 490,969 |
| December 18, 2025 | 251,000 | 254,000 | 254,000 | 257,500 | 249,000 | 342,770 |
| December 17, 2025 | 258,000 | 258,500 | 258,500 | 260,000 | 249,000 | 627,482 |
| December 16, 2025 | 263,000 | 255,000 | 255,000 | 263,500 | 253,500 | 582,349 |
| December 15, 2025 | 261,000 | 263,500 | 263,500 | 265,500 | 259,000 | 454,635 |
| December 12, 2025 | 272,000 | 272,000 | 272,000 | 273,500 | 264,000 | 435,981 |
| December 11, 2025 | 272,000 | 269,500 | 269,500 | 282,500 | 269,500 | 842,236 |
| December 10, 2025 | 275,000 | 268,500 | 268,500 | 281,000 | 265,500 | 809,796 |
| December 09, 2025 | 263,500 | 269,500 | 269,500 | 274,000 | 262,500 | 617,010 |
| December 08, 2025 | 265,000 | 262,000 | 262,000 | 267,500 | 257,500 | 371,005 |
| December 05, 2025 | 261,500 | 263,000 | 263,000 | 263,500 | 256,500 | 394,859 |
| December 04, 2025 | 259,000 | 265,000 | 265,000 | 266,000 | 256,500 | 549,696 |
| December 03, 2025 | 255,000 | 261,000 | 261,000 | 266,000 | 251,500 | 598,750 |
| December 02, 2025 | 251,500 | 252,000 | 252,000 | 258,500 | 248,250 | 492,291 |
| December 01, 2025 | 255,000 | 250,000 | 250,000 | 259,000 | 243,500 | 573,776 |
| November 28, 2025 | 253,000 | 251,000 | 251,000 | 254,500 | 247,500 | 561,782 |
| November 27, 2025 | 252,500 | 255,000 | 255,000 | 259,250 | 250,000 | 531,577 |
| November 26, 2025 | 250,000 | 257,000 | 257,000 | 258,000 | 242,000 | 865,162 |
| November 25, 2025 | 239,500 | 241,500 | 241,500 | 245,000 | 236,000 | 1.05M |
| November 24, 2025 | 223,500 | 226,000 | 226,000 | 231,500 | 219,000 | 917,018 |
| November 21, 2025 | 208,000 | 217,500 | 217,500 | 221,500 | 207,000 | 711,517 |
| November 20, 2025 | 224,000 | 218,500 | 218,500 | 228,000 | 218,500 | 815,833 |
| November 19, 2025 | 208,000 | 215,000 | 215,000 | 222,500 | 201,000 | 1.2M |
| November 18, 2025 | 210,500 | 204,000 | 204,000 | 212,000 | 202,500 | 641,226 |
| November 17, 2025 | 216,000 | 215,500 | 215,500 | 217,000 | 208,500 | 498,413 |
| November 14, 2025 | 213,500 | 213,000 | 213,000 | 216,500 | 212,000 | 601,975 |
| November 13, 2025 | 225,000 | 221,500 | 221,500 | 226,250 | 220,500 | 565,772 |
| November 12, 2025 | 226,500 | 226,500 | 226,500 | 229,500 | 223,500 | 309,586 |
| November 11, 2025 | 228,500 | 227,500 | 227,500 | 233,500 | 224,500 | 361,539 |
| November 10, 2025 | 224,500 | 224,000 | 224,000 | 226,500 | 218,000 | 399,113 |
| November 07, 2025 | 220,000 | 222,500 | 222,500 | 231,500 | 215,000 | 603,317 |
| November 06, 2025 | 236,500 | 232,000 | 232,000 | 237,000 | 227,500 | 519,181 |
| November 05, 2025 | 230,500 | 229,500 | 229,500 | 232,000 | 219,500 | 654,087 |
| November 04, 2025 | 246,000 | 239,000 | 239,000 | 250,500 | 236,000 | 587,107 |
| November 03, 2025 | 242,000 | 243,000 | 243,000 | 247,000 | 236,000 | 841,490 |
| October 31, 2025 | 226,000 | 245,000 | 245,000 | 248,000 | 225,000 | 983,039 |
| October 30, 2025 | 229,500 | 225,000 | 225,000 | 230,000 | 221,500 | 787,280 |
| October 29, 2025 | 238,000 | 232,000 | 232,000 | 240,000 | 224,000 | 1.07M |
| October 28, 2025 | 229,000 | 232,000 | 232,000 | 233,500 | 226,000 | 448,107 |
| October 27, 2025 | 223,500 | 228,500 | 228,500 | 228,500 | 220,500 | 486,164 |
| October 24, 2025 | 223,000 | 222,000 | 222,000 | 223,500 | 218,500 | 364,307 |
| October 23, 2025 | 207,500 | 222,000 | 222,000 | 223,500 | 206,500 | 655,299 |
| October 22, 2025 | 214,000 | 212,000 | 212,000 | 216,000 | 207,000 | 352,535 |
| October 21, 2025 | 215,000 | 216,000 | 216,000 | 221,000 | 214,000 | 616,725 |
| October 20, 2025 | 208,000 | 212,500 | 212,500 | 214,500 | 204,500 | 549,936 |