283,500.00
+10000(+3.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 275,500 | 283,500 | 283,500 | 287,000 | 273,500 | 392,750 |
| January 13, 2026 | 271,000 | 273,500 | 273,500 | 274,000 | 269,000 | 517,012 |
| January 12, 2026 | 270,000 | 267,500 | 267,500 | 271,500 | 262,000 | 218,294 |
| January 09, 2026 | 270,500 | 268,500 | 268,500 | 270,500 | 258,500 | 406,574 |
| January 08, 2026 | 262,500 | 270,500 | 270,500 | 272,500 | 259,500 | 613,747 |
| January 07, 2026 | 260,000 | 265,000 | 265,000 | 274,500 | 259,000 | 541,952 |
| January 06, 2026 | 254,000 | 260,000 | 260,000 | 260,000 | 247,500 | 408,814 |
| January 05, 2026 | 245,500 | 254,500 | 254,500 | 254,500 | 244,000 | 463,418 |
| January 02, 2026 | 237,000 | 245,000 | 245,000 | 246,500 | 234,000 | 360,079 |
| December 30, 2025 | 239,000 | 239,500 | 239,500 | 240,500 | 237,500 | 219,192 |
| December 29, 2025 | 237,500 | 241,500 | 241,500 | 242,000 | 236,500 | 227,840 |
| December 26, 2025 | 240,000 | 240,500 | 237,900 | 244,000 | 235,500 | 224,429 |
| December 24, 2025 | 241,500 | 240,000 | 240,000 | 242,500 | 238,000 | 117,535 |
| December 23, 2025 | 246,000 | 240,500 | 240,500 | 246,000 | 239,000 | 245,801 |
| December 22, 2025 | 252,000 | 244,500 | 244,500 | 252,500 | 242,000 | 313,717 |
| December 19, 2025 | 243,000 | 249,000 | 249,000 | 249,000 | 240,000 | 377,353 |
| December 18, 2025 | 239,500 | 239,500 | 239,500 | 246,000 | 238,000 | 222,905 |
| December 17, 2025 | 245,000 | 243,000 | 243,000 | 245,000 | 239,500 | 221,910 |
| December 16, 2025 | 245,500 | 243,000 | 243,000 | 248,500 | 241,500 | 294,052 |
| December 15, 2025 | 251,000 | 246,500 | 246,500 | 252,000 | 246,000 | 305,207 |
| December 12, 2025 | 254,500 | 255,000 | 255,000 | 257,500 | 250,500 | 201,019 |
| December 11, 2025 | 255,000 | 252,000 | 252,000 | 258,000 | 248,500 | 375,663 |
| December 10, 2025 | 253,000 | 247,500 | 247,500 | 257,500 | 245,500 | 233,899 |
| December 09, 2025 | 251,500 | 252,000 | 252,000 | 258,500 | 250,000 | 363,701 |
| December 08, 2025 | 245,000 | 251,500 | 251,500 | 258,000 | 243,000 | 488,434 |
| December 05, 2025 | 240,500 | 244,000 | 244,000 | 244,500 | 236,000 | 343,382 |
| December 04, 2025 | 241,500 | 240,500 | 240,500 | 244,000 | 237,500 | 623,744 |
| December 03, 2025 | 227,500 | 245,500 | 245,500 | 252,500 | 227,500 | 934,576 |
| December 02, 2025 | 228,000 | 224,500 | 224,500 | 228,500 | 222,500 | 267,609 |
| December 01, 2025 | 226,500 | 226,500 | 226,500 | 228,500 | 222,000 | 284,305 |
| November 28, 2025 | 232,500 | 225,000 | 225,000 | 232,500 | 224,000 | 252,125 |
| November 27, 2025 | 237,000 | 231,500 | 231,500 | 239,000 | 230,500 | 397,158 |
| November 26, 2025 | 234,000 | 236,000 | 236,000 | 240,500 | 229,000 | 616,934 |
| November 25, 2025 | 225,000 | 228,500 | 228,500 | 230,500 | 223,500 | 494,241 |
| November 24, 2025 | 222,000 | 218,000 | 218,000 | 223,000 | 213,000 | 546,634 |
| November 21, 2025 | 218,000 | 216,000 | 216,000 | 222,000 | 212,000 | 408,920 |
| November 20, 2025 | 218,000 | 224,000 | 224,000 | 226,500 | 217,500 | 358,175 |
| November 19, 2025 | 218,000 | 213,000 | 213,000 | 218,000 | 208,500 | 215,657 |
| November 18, 2025 | 218,500 | 214,500 | 214,500 | 221,500 | 212,000 | 246,629 |
| November 17, 2025 | 220,500 | 220,500 | 220,500 | 224,000 | 218,000 | 156,718 |
| November 14, 2025 | 221,000 | 219,500 | 219,500 | 223,500 | 218,500 | 205,063 |
| November 13, 2025 | 226,000 | 225,000 | 225,000 | 229,000 | 223,000 | 361,592 |
| November 12, 2025 | 224,500 | 228,500 | 228,500 | 230,000 | 222,500 | 256,593 |
| November 11, 2025 | 226,000 | 225,500 | 225,500 | 231,500 | 224,500 | 356,253 |
| November 10, 2025 | 220,500 | 224,500 | 224,500 | 227,500 | 218,000 | 398,170 |
| November 07, 2025 | 217,500 | 214,000 | 214,000 | 220,000 | 210,000 | 216,208 |
| November 06, 2025 | 221,000 | 217,000 | 217,000 | 223,500 | 214,500 | 294,311 |
| November 05, 2025 | 220,500 | 215,500 | 215,500 | 221,000 | 208,500 | 340,331 |
| November 04, 2025 | 226,500 | 221,000 | 221,000 | 234,000 | 218,500 | 381,385 |
| November 03, 2025 | 225,500 | 226,500 | 226,500 | 229,500 | 222,000 | 310,444 |
| October 31, 2025 | 226,500 | 226,000 | 226,000 | 227,500 | 223,000 | 406,211 |
| October 30, 2025 | 225,000 | 227,000 | 227,000 | 233,000 | 220,500 | 583,562 |
| October 29, 2025 | 215,000 | 231,000 | 231,000 | 232,500 | 213,500 | 1.01M |
| October 28, 2025 | 215,500 | 207,000 | 207,000 | 216,000 | 205,000 | 414,957 |
| October 27, 2025 | 212,500 | 215,500 | 215,500 | 216,500 | 211,000 | 381,502 |
| October 24, 2025 | 209,000 | 209,000 | 209,000 | 210,500 | 205,000 | 243,720 |
| October 23, 2025 | 204,000 | 206,000 | 206,000 | 210,000 | 201,750 | 266,496 |
| October 22, 2025 | 204,000 | 208,000 | 208,000 | 208,500 | 200,500 | 240,437 |
| October 21, 2025 | 209,000 | 204,500 | 204,500 | 214,500 | 204,000 | 375,660 |
| October 20, 2025 | 210,000 | 208,000 | 208,000 | 211,000 | 202,000 | 322,241 |