515.00
-7(-1.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 522 | 515 | 515 | 522 | 503 | 84,319 |
| January 13, 2026 | 529 | 522 | 522 | 529 | 517 | 27,157 |
| January 12, 2026 | 507 | 522 | 522 | 536 | 507 | 72,251 |
| January 09, 2026 | 506 | 511 | 511 | 515 | 506 | 104,557 |
| January 08, 2026 | 519 | 511 | 511 | 519 | 502 | 62,461 |
| January 07, 2026 | 532 | 519 | 519 | 534 | 510 | 83,364 |
| January 06, 2026 | 530 | 532 | 532 | 535 | 529 | 72,621 |
| January 05, 2026 | 534 | 531 | 531 | 534 | 525 | 95,493 |
| January 02, 2026 | 531 | 532 | 532 | 533 | 515 | 153,353 |
| December 30, 2025 | 509 | 530 | 530 | 594 | 502 | 1.17M |
| December 29, 2025 | 514 | 504 | 504 | 519 | 503 | 64,328 |
| December 26, 2025 | 519 | 514 | 514 | 524 | 514 | 70,851 |
| December 24, 2025 | 521 | 521 | 521 | 528 | 518 | 71,912 |
| December 23, 2025 | 530 | 520 | 520 | 530 | 520 | 68,107 |
| December 22, 2025 | 530 | 526 | 526 | 537 | 526 | 64,701 |
| December 19, 2025 | 535 | 532 | 532 | 536 | 522 | 86,238 |
| December 18, 2025 | 530 | 537 | 537 | 537 | 523 | 34,991 |
| December 17, 2025 | 530 | 532 | 532 | 532 | 526 | 55,537 |
| December 16, 2025 | 536 | 532 | 532 | 538 | 529 | 39,846 |
| December 15, 2025 | 531 | 537 | 537 | 537 | 525 | 35,095 |
| December 12, 2025 | 525 | 534 | 534 | 535 | 522 | 137,555 |
| December 11, 2025 | 525 | 524 | 524 | 527 | 516 | 56,940 |
| December 10, 2025 | 517 | 520 | 520 | 522 | 516 | 67,509 |
| December 09, 2025 | 520 | 520 | 520 | 520 | 515 | 54,328 |
| December 08, 2025 | 518 | 520 | 520 | 522 | 515 | 66,017 |
| December 05, 2025 | 518 | 518 | 518 | 522 | 500 | 96,355 |
| December 04, 2025 | 519 | 518 | 518 | 523 | 516 | 58,008 |
| December 03, 2025 | 520 | 519 | 519 | 522 | 516 | 70,345 |
| December 02, 2025 | 524 | 519 | 519 | 524 | 516 | 35,074 |
| December 01, 2025 | 529 | 525 | 525 | 529 | 515 | 72,806 |
| November 28, 2025 | 518 | 520 | 520 | 525 | 517 | 35,223 |
| November 27, 2025 | 520 | 518 | 518 | 524 | 518 | 28,613 |
| November 26, 2025 | 519 | 518 | 518 | 525 | 515 | 55,101 |
| November 25, 2025 | 520 | 518 | 518 | 524 | 514 | 36,807 |
| November 24, 2025 | 518 | 516 | 516 | 526 | 514 | 104,546 |
| November 21, 2025 | 480 | 518 | 518 | 529 | 480 | 360,087 |
| November 20, 2025 | 541 | 545 | 545 | 550 | 541 | 33,259 |
| November 19, 2025 | 537 | 543 | 543 | 576 | 531 | 126,517 |
| November 18, 2025 | 556 | 541 | 541 | 556 | 536 | 78,708 |
| November 17, 2025 | 552 | 556 | 556 | 556 | 550 | 43,878 |
| November 14, 2025 | 564 | 552 | 552 | 565 | 552 | 90,755 |
| November 13, 2025 | 564 | 564 | 564 | 569 | 557 | 109,439 |
| November 12, 2025 | 558 | 558 | 558 | 559 | 548 | 74,174 |
| November 11, 2025 | 554 | 547 | 547 | 558 | 547 | 63,879 |
| November 10, 2025 | 539 | 550 | 550 | 551 | 539 | 105,760 |
| November 07, 2025 | 534 | 539 | 539 | 548 | 528 | 348,934 |
| November 06, 2025 | 545 | 560 | 560 | 628 | 541 | 644,508 |
| November 05, 2025 | 560 | 547 | 547 | 560 | 542 | 69,428 |
| November 04, 2025 | 560 | 550 | 550 | 564 | 546 | 141,108 |
| November 03, 2025 | 567 | 560 | 560 | 572 | 560 | 100,124 |
| October 31, 2025 | 577 | 568 | 568 | 577 | 568 | 55,736 |
| October 30, 2025 | 578 | 577 | 577 | 582 | 576 | 33,061 |
| October 29, 2025 | 575 | 582 | 582 | 591 | 571 | 270,902 |
| October 28, 2025 | 579 | 579 | 579 | 581 | 575 | 42,541 |
| October 27, 2025 | 594 | 581 | 581 | 594 | 577 | 72,873 |
| October 24, 2025 | 587 | 580 | 580 | 591 | 577 | 85,967 |
| October 23, 2025 | 590 | 583 | 583 | 592 | 582 | 38,880 |
| October 22, 2025 | 584 | 589 | 589 | 597 | 584 | 87,898 |
| October 21, 2025 | 590 | 585 | 585 | 590 | 584 | 81,129 |
| October 20, 2025 | 590 | 590 | 590 | 590 | 586 | 36,922 |