428,500.00
+500(+0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 440,000 | 428,500 | 428,500 | 440,000 | 425,000 | 183,449 |
| January 20, 2026 | 439,000 | 443,000 | 443,000 | 444,500 | 428,500 | 144,485 |
| January 19, 2026 | 442,500 | 444,500 | 444,500 | 447,500 | 437,000 | 189,587 |
| January 16, 2026 | 439,000 | 438,500 | 438,500 | 441,000 | 427,000 | 195,895 |
| January 15, 2026 | 432,500 | 440,000 | 440,000 | 440,000 | 426,500 | 256,919 |
| January 14, 2026 | 458,500 | 427,500 | 427,500 | 458,500 | 424,500 | 358,606 |
| January 13, 2026 | 452,000 | 462,500 | 462,500 | 463,000 | 449,000 | 283,454 |
| January 12, 2026 | 445,000 | 450,500 | 450,500 | 453,000 | 433,000 | 336,951 |
| January 09, 2026 | 426,500 | 447,000 | 447,000 | 447,000 | 422,500 | 449,734 |
| January 08, 2026 | 417,500 | 424,500 | 424,500 | 429,500 | 417,500 | 337,848 |
| January 07, 2026 | 412,000 | 418,000 | 418,000 | 423,000 | 408,500 | 248,458 |
| January 06, 2026 | 403,500 | 414,000 | 414,000 | 415,000 | 395,500 | 281,703 |
| January 05, 2026 | 385,000 | 401,000 | 401,000 | 402,500 | 385,000 | 299,340 |
| January 02, 2026 | 407,000 | 393,500 | 393,500 | 407,000 | 392,000 | 256,720 |
| December 30, 2025 | 406,000 | 407,000 | 407,000 | 408,000 | 404,000 | 113,304 |
| December 29, 2025 | 398,500 | 410,500 | 410,500 | 410,500 | 398,000 | 171,610 |
| December 26, 2025 | 415,000 | 403,000 | 403,000 | 417,500 | 401,500 | 155,267 |
| December 24, 2025 | 436,500 | 416,000 | 416,000 | 436,500 | 414,000 | 138,436 |
| December 23, 2025 | 423,000 | 432,000 | 432,000 | 432,000 | 417,000 | 169,772 |
| December 22, 2025 | 425,000 | 418,500 | 418,500 | 426,500 | 415,000 | 128,091 |
| December 19, 2025 | 414,000 | 421,000 | 421,000 | 426,000 | 412,000 | 210,232 |
| December 18, 2025 | 413,000 | 409,000 | 409,000 | 417,000 | 405,500 | 105,368 |
| December 17, 2025 | 424,000 | 421,500 | 421,500 | 428,500 | 416,000 | 118,319 |
| December 16, 2025 | 436,000 | 422,500 | 422,500 | 438,500 | 421,500 | 166,814 |
| December 15, 2025 | 444,000 | 437,000 | 437,000 | 444,500 | 436,500 | 131,786 |
| December 12, 2025 | 448,000 | 449,500 | 449,500 | 450,000 | 443,000 | 90,689 |
| December 11, 2025 | 448,500 | 445,500 | 445,500 | 452,500 | 441,000 | 291,417 |
| December 10, 2025 | 444,500 | 442,000 | 442,000 | 450,500 | 442,000 | 117,983 |
| December 09, 2025 | 437,000 | 447,500 | 447,500 | 451,500 | 433,000 | 272,276 |
| December 08, 2025 | 428,000 | 439,000 | 439,000 | 440,000 | 420,500 | 134,920 |
| December 05, 2025 | 418,500 | 432,000 | 432,000 | 432,000 | 416,000 | 127,758 |
| December 04, 2025 | 419,000 | 419,000 | 419,000 | 424,000 | 412,500 | 103,706 |
| December 03, 2025 | 415,000 | 423,000 | 423,000 | 425,000 | 413,500 | 134,463 |
| December 02, 2025 | 405,500 | 413,000 | 413,000 | 416,000 | 404,500 | 149,070 |
| December 01, 2025 | 410,000 | 403,000 | 403,000 | 414,000 | 396,000 | 240,157 |
| November 28, 2025 | 426,500 | 410,000 | 410,000 | 427,000 | 405,000 | 234,495 |
| November 27, 2025 | 427,000 | 427,000 | 427,000 | 435,000 | 423,000 | 104,454 |
| November 26, 2025 | 425,000 | 428,000 | 428,000 | 432,500 | 421,500 | 152,371 |
| November 25, 2025 | 439,500 | 420,000 | 420,000 | 444,000 | 420,000 | 197,185 |
| November 24, 2025 | 424,000 | 434,000 | 434,000 | 435,500 | 415,000 | 324,280 |
| November 21, 2025 | 425,500 | 420,000 | 420,000 | 427,000 | 416,500 | 144,622 |
| November 20, 2025 | 422,500 | 433,500 | 433,500 | 439,000 | 422,500 | 193,846 |
| November 19, 2025 | 430,500 | 418,000 | 418,000 | 430,500 | 406,000 | 200,893 |
| November 18, 2025 | 432,500 | 426,000 | 426,000 | 445,500 | 425,500 | 232,897 |
| November 17, 2025 | 435,500 | 436,500 | 436,500 | 438,000 | 423,000 | 182,222 |
| November 14, 2025 | 427,500 | 432,000 | 432,000 | 450,000 | 427,000 | 597,590 |
| November 13, 2025 | 421,500 | 439,000 | 439,000 | 442,500 | 417,000 | 308,805 |
| November 12, 2025 | 422,000 | 426,000 | 426,000 | 431,000 | 419,500 | 187,297 |
| November 11, 2025 | 428,000 | 418,000 | 418,000 | 434,500 | 413,500 | 232,341 |
| November 10, 2025 | 419,000 | 424,500 | 424,500 | 430,000 | 416,000 | 189,373 |
| November 07, 2025 | 413,000 | 415,500 | 415,500 | 430,000 | 398,500 | 322,207 |
| November 06, 2025 | 435,500 | 418,500 | 418,500 | 444,000 | 415,500 | 426,695 |
| November 05, 2025 | 455,500 | 428,500 | 428,500 | 456,000 | 424,500 | 478,996 |
| November 04, 2025 | 483,000 | 457,500 | 457,500 | 483,500 | 457,500 | 377,903 |
| November 03, 2025 | 476,500 | 479,500 | 479,500 | 494,500 | 474,000 | 396,629 |
| October 31, 2025 | 456,500 | 474,000 | 474,000 | 484,000 | 453,000 | 305,506 |
| October 30, 2025 | 472,000 | 461,500 | 461,500 | 479,000 | 459,000 | 311,414 |
| October 29, 2025 | 467,000 | 462,000 | 462,000 | 468,500 | 445,500 | 292,885 |
| October 28, 2025 | 474,500 | 460,000 | 460,000 | 474,500 | 458,000 | 238,153 |
| October 27, 2025 | 457,500 | 473,000 | 473,000 | 474,000 | 457,000 | 383,737 |
