242.00
-1(-0.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 248 | 243 | 243 | 249 | 238 | 312,893 |
| January 12, 2026 | 242 | 245 | 245 | 249 | 240 | 200,518 |
| January 09, 2026 | 243 | 242 | 242 | 247 | 240 | 160,611 |
| January 08, 2026 | 247 | 243 | 243 | 247 | 240 | 160,570 |
| January 07, 2026 | 249 | 248 | 248 | 250 | 240 | 278,651 |
| January 06, 2026 | 254 | 252 | 252 | 254 | 234 | 662,381 |
| January 05, 2026 | 254 | 254 | 254 | 259 | 253 | 202,858 |
| January 02, 2026 | 250 | 254 | 254 | 265 | 249 | 193,491 |
| December 30, 2025 | 248 | 250 | 250 | 251 | 245 | 109,641 |
| December 29, 2025 | 246 | 249 | 249 | 251 | 244 | 235,430 |
| December 26, 2025 | 249 | 246 | 246 | 250 | 243 | 405,623 |
| December 24, 2025 | 251 | 249 | 249 | 252 | 248 | 255,763 |
| December 23, 2025 | 255 | 251 | 251 | 256 | 249 | 322,254 |
| December 22, 2025 | 254 | 254 | 254 | 257 | 252 | 228,953 |
| December 19, 2025 | 253 | 253 | 253 | 254 | 250 | 222,099 |
| December 18, 2025 | 270 | 252 | 252 | 293 | 251 | 2.1M |
| December 17, 2025 | 260 | 260 | 260 | 261 | 255 | 913,631 |
| December 16, 2025 | 262 | 262 | 262 | 263 | 257 | 337,229 |
| December 15, 2025 | 264 | 261 | 261 | 264 | 260 | 253,319 |
| December 12, 2025 | 269 | 262 | 262 | 271 | 261 | 353,608 |
| December 11, 2025 | 270 | 268 | 268 | 271 | 268 | 123,794 |
| December 10, 2025 | 281 | 270 | 270 | 286 | 267 | 628,698 |
| December 09, 2025 | 273 | 280 | 280 | 292 | 268 | 313,992 |
| December 08, 2025 | 269 | 270 | 270 | 277 | 267 | 160,154 |
| December 05, 2025 | 268 | 269 | 269 | 270 | 266 | 65,692 |
| December 04, 2025 | 272 | 268 | 268 | 273 | 265 | 176,081 |
| December 03, 2025 | 273 | 272 | 272 | 276 | 270 | 55,548 |
| December 02, 2025 | 271 | 272 | 272 | 273 | 266 | 430,558 |
| December 01, 2025 | 268 | 271 | 271 | 274 | 268 | 86,411 |
| November 28, 2025 | 272 | 270 | 270 | 275 | 268 | 150,141 |
| November 27, 2025 | 274 | 272 | 272 | 276 | 266 | 369,645 |
| November 26, 2025 | 266 | 273 | 273 | 273 | 266 | 314,008 |
| November 25, 2025 | 266 | 266 | 266 | 278 | 260 | 511,100 |
| November 24, 2025 | 278 | 264 | 264 | 279 | 264 | 520,915 |
| November 21, 2025 | 268 | 278 | 278 | 294 | 266 | 702,726 |
| November 20, 2025 | 272 | 268 | 268 | 278 | 267 | 450,730 |
| November 19, 2025 | 274 | 272 | 272 | 276 | 270 | 207,203 |
| November 18, 2025 | 282 | 274 | 274 | 282 | 269 | 792,099 |
| November 17, 2025 | 281 | 282 | 282 | 284 | 279 | 367,460 |
| November 14, 2025 | 291 | 284 | 284 | 291 | 282 | 542,166 |
| November 13, 2025 | 298 | 292 | 292 | 298 | 287 | 525,038 |
| November 12, 2025 | 288 | 298 | 298 | 300 | 282 | 1.4M |
| November 11, 2025 | 295 | 288 | 288 | 296 | 284 | 681,640 |
| November 10, 2025 | 292 | 295 | 295 | 296 | 290 | 281,819 |
| November 07, 2025 | 296 | 293 | 293 | 302 | 290 | 418,223 |
| November 06, 2025 | 300 | 299 | 299 | 302 | 294 | 327,875 |
| November 05, 2025 | 301 | 300 | 300 | 303 | 290 | 554,493 |
| November 04, 2025 | 303 | 302 | 302 | 304 | 296 | 401,855 |
| November 03, 2025 | 301 | 303 | 303 | 305 | 299 | 177,016 |
| October 31, 2025 | 302 | 301 | 301 | 305 | 300 | 228,062 |
| October 30, 2025 | 309 | 301 | 301 | 309 | 301 | 478,587 |
| October 29, 2025 | 310 | 309 | 309 | 315 | 305 | 255,581 |
| October 28, 2025 | 315 | 309 | 309 | 324 | 305 | 521,728 |
| October 27, 2025 | 307 | 307 | 307 | 310 | 300 | 406,284 |
| October 24, 2025 | 314 | 307 | 307 | 316 | 305 | 451,446 |
| October 23, 2025 | 316 | 312 | 312 | 325 | 312 | 157,157 |
| October 22, 2025 | 310 | 315 | 315 | 319 | 308 | 319,375 |
| October 21, 2025 | 310 | 310 | 310 | 318 | 307 | 277,075 |
| October 20, 2025 | 310 | 310 | 310 | 313 | 307 | 172,321 |
| October 17, 2025 | 313 | 311 | 311 | 314 | 306 | 190,652 |