423.00
-6(-1.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 429 | 423 | 423 | 443 | 418 | 57,705 |
| January 20, 2026 | 419 | 429 | 429 | 429 | 412 | 75,568 |
| January 19, 2026 | 417 | 419 | 419 | 422 | 416 | 55,162 |
| January 16, 2026 | 419 | 417 | 417 | 421 | 413 | 85,274 |
| January 15, 2026 | 425 | 423 | 423 | 428 | 418 | 45,681 |
| January 14, 2026 | 423 | 427 | 427 | 427 | 411 | 68,307 |
| January 13, 2026 | 426 | 423 | 423 | 439 | 419 | 94,143 |
| January 12, 2026 | 417 | 426 | 426 | 430 | 417 | 91,008 |
| January 09, 2026 | 419 | 417 | 417 | 438 | 414 | 70,259 |
| January 08, 2026 | 435 | 420 | 420 | 435 | 418 | 159,958 |
| January 07, 2026 | 449 | 435 | 435 | 450 | 428 | 129,367 |
| January 06, 2026 | 448 | 452 | 452 | 455 | 445 | 49,815 |
| January 05, 2026 | 448 | 452 | 452 | 463 | 448 | 80,291 |
| January 02, 2026 | 430 | 448 | 448 | 469 | 430 | 89,915 |
| December 30, 2025 | 425 | 430 | 430 | 437 | 425 | 46,795 |
| December 29, 2025 | 434 | 425 | 425 | 445 | 425 | 95,925 |
| December 26, 2025 | 431 | 431 | 431 | 439 | 431 | 65,256 |
| December 24, 2025 | 450 | 430 | 430 | 450 | 414 | 277,022 |
| December 23, 2025 | 458 | 449 | 449 | 459 | 449 | 52,832 |
| December 22, 2025 | 460 | 453 | 453 | 460 | 452 | 86,250 |
| December 19, 2025 | 457 | 460 | 460 | 466 | 454 | 44,756 |
| December 18, 2025 | 455 | 457 | 457 | 465 | 449 | 75,299 |
| December 17, 2025 | 459 | 455 | 455 | 460 | 450 | 41,947 |
| December 16, 2025 | 470 | 456 | 456 | 476 | 455 | 26,725 |
| December 15, 2025 | 462 | 469 | 469 | 477 | 460 | 26,736 |
| December 12, 2025 | 471 | 459 | 459 | 473 | 453 | 101,809 |
| December 11, 2025 | 476 | 471 | 471 | 476 | 457 | 49,032 |
| December 10, 2025 | 451 | 455 | 455 | 470 | 450 | 29,742 |
| December 09, 2025 | 458 | 456 | 456 | 464 | 450 | 27,645 |
| December 08, 2025 | 465 | 463 | 463 | 474 | 450 | 86,596 |
| December 05, 2025 | 473 | 463 | 463 | 474 | 462 | 33,904 |
| December 04, 2025 | 457 | 460 | 460 | 472 | 457 | 18,683 |
| December 03, 2025 | 460 | 459 | 459 | 474 | 457 | 20,543 |
| December 02, 2025 | 453 | 457 | 457 | 476 | 453 | 30,084 |
| December 01, 2025 | 448 | 453 | 453 | 476 | 448 | 43,691 |
| November 28, 2025 | 447 | 451 | 451 | 465 | 447 | 46,718 |
| November 27, 2025 | 453 | 447 | 447 | 469 | 440 | 90,254 |
| November 26, 2025 | 464 | 453 | 453 | 464 | 446 | 77,801 |
| November 25, 2025 | 447 | 455 | 455 | 465 | 447 | 60,550 |
| November 24, 2025 | 436 | 446 | 446 | 455 | 436 | 142,885 |
| November 21, 2025 | 454 | 436 | 436 | 454 | 435 | 91,964 |
| November 20, 2025 | 445 | 443 | 443 | 454 | 441 | 96,671 |
| November 19, 2025 | 470 | 440 | 440 | 520 | 440 | 1.63M |
| November 18, 2025 | 487 | 472 | 472 | 497 | 468 | 160,547 |
| November 17, 2025 | 488 | 487 | 487 | 490 | 481 | 54,416 |
| November 14, 2025 | 499 | 487 | 487 | 500 | 487 | 65,028 |
| November 13, 2025 | 505 | 499 | 499 | 509 | 497 | 44,428 |
| November 12, 2025 | 489 | 504 | 504 | 510 | 487 | 206,094 |
| November 11, 2025 | 491 | 488 | 488 | 506 | 484 | 149,716 |
| November 10, 2025 | 486 | 490 | 490 | 494 | 486 | 126,213 |
| November 07, 2025 | 498 | 486 | 486 | 509 | 486 | 199,610 |
| November 06, 2025 | 504 | 504 | 504 | 523 | 494 | 287,107 |
| November 05, 2025 | 501 | 505 | 505 | 511 | 491 | 217,879 |
| November 04, 2025 | 485 | 506 | 506 | 515 | 485 | 243,860 |
| November 03, 2025 | 505 | 493 | 493 | 513 | 491 | 212,953 |
| October 31, 2025 | 546 | 503 | 503 | 546 | 503 | 139,352 |
| October 30, 2025 | 512 | 513 | 513 | 519 | 502 | 95,790 |
| October 29, 2025 | 506 | 512 | 512 | 532 | 504 | 256,919 |
| October 28, 2025 | 511 | 507 | 507 | 514 | 500 | 136,985 |
| October 27, 2025 | 520 | 508 | 508 | 525 | 501 | 113,878 |