324,500.00
+2000(+0.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 316,500 | 322,500 | 322,500 | 323,000 | 312,000 | 72,579 |
| January 13, 2026 | 316,500 | 318,000 | 318,000 | 324,000 | 311,500 | 103,125 |
| January 12, 2026 | 323,000 | 311,000 | 311,000 | 327,500 | 307,000 | 129,268 |
| January 09, 2026 | 306,000 | 315,000 | 315,000 | 317,750 | 305,500 | 109,495 |
| January 08, 2026 | 307,000 | 306,500 | 306,500 | 312,000 | 302,500 | 129,994 |
| January 07, 2026 | 317,000 | 310,000 | 310,000 | 320,500 | 306,000 | 120,593 |
| January 06, 2026 | 301,000 | 319,000 | 319,000 | 320,000 | 297,000 | 195,645 |
| January 05, 2026 | 297,000 | 299,000 | 299,000 | 308,000 | 293,500 | 125,236 |
| January 02, 2026 | 289,500 | 301,500 | 301,500 | 304,000 | 282,000 | 96,563 |
| December 30, 2025 | 293,000 | 289,500 | 289,500 | 295,000 | 287,500 | 48,674 |
| December 29, 2025 | 288,500 | 296,500 | 296,500 | 298,500 | 286,000 | 78,720 |
| December 26, 2025 | 301,500 | 298,500 | 287,000 | 305,000 | 295,000 | 138,125 |
| December 24, 2025 | 301,500 | 300,000 | 300,000 | 301,500 | 297,000 | 68,065 |
| December 23, 2025 | 297,000 | 301,500 | 301,500 | 303,500 | 295,000 | 89,577 |
| December 22, 2025 | 298,000 | 296,500 | 296,500 | 299,000 | 293,000 | 70,496 |
| December 19, 2025 | 283,000 | 296,500 | 296,500 | 296,500 | 280,500 | 332,580 |
| December 18, 2025 | 273,000 | 279,000 | 279,000 | 280,500 | 269,500 | 83,730 |
| December 17, 2025 | 281,000 | 276,500 | 276,500 | 281,500 | 271,500 | 80,318 |
| December 16, 2025 | 280,500 | 280,500 | 280,500 | 285,500 | 278,000 | 75,710 |
| December 15, 2025 | 284,000 | 281,000 | 281,000 | 284,000 | 278,000 | 77,064 |
| December 12, 2025 | 281,000 | 286,500 | 286,500 | 289,500 | 279,500 | 82,740 |
| December 11, 2025 | 284,500 | 277,500 | 277,500 | 287,500 | 277,500 | 136,669 |
| December 10, 2025 | 285,000 | 281,000 | 281,000 | 285,000 | 280,500 | 35,694 |
| December 09, 2025 | 284,500 | 285,000 | 285,000 | 285,250 | 282,000 | 42,129 |
| December 08, 2025 | 287,500 | 286,000 | 286,000 | 292,000 | 282,000 | 49,874 |
| December 05, 2025 | 279,500 | 287,500 | 287,500 | 287,500 | 277,000 | 61,954 |
| December 04, 2025 | 284,000 | 282,000 | 282,000 | 285,250 | 279,000 | 75,797 |
| December 03, 2025 | 278,000 | 286,500 | 286,500 | 291,500 | 276,500 | 105,014 |
| December 02, 2025 | 271,000 | 278,000 | 278,000 | 280,500 | 270,000 | 117,584 |
| December 01, 2025 | 276,000 | 270,500 | 270,500 | 278,000 | 265,000 | 91,265 |
| November 28, 2025 | 272,000 | 273,000 | 273,000 | 278,000 | 267,000 | 100,743 |
| November 27, 2025 | 274,000 | 270,500 | 270,500 | 275,000 | 268,500 | 73,419 |
| November 26, 2025 | 273,000 | 273,000 | 273,000 | 273,500 | 268,000 | 66,907 |
| November 25, 2025 | 272,500 | 269,000 | 269,000 | 273,500 | 263,500 | 78,215 |
| November 24, 2025 | 268,000 | 267,000 | 267,000 | 269,500 | 260,000 | 116,348 |
| November 21, 2025 | 265,500 | 262,000 | 262,000 | 266,500 | 258,500 | 141,808 |
| November 20, 2025 | 276,500 | 276,500 | 276,500 | 279,000 | 270,000 | 79,126 |
| November 19, 2025 | 278,000 | 270,500 | 270,500 | 278,000 | 263,000 | 109,533 |
| November 18, 2025 | 288,500 | 274,000 | 274,000 | 292,000 | 271,000 | 156,690 |
| November 17, 2025 | 291,500 | 293,500 | 293,500 | 293,500 | 283,000 | 103,441 |
| November 14, 2025 | 300,500 | 288,500 | 288,500 | 303,500 | 288,000 | 129,123 |
| November 13, 2025 | 296,500 | 312,500 | 312,500 | 312,500 | 295,500 | 187,851 |
| November 12, 2025 | 297,000 | 298,500 | 298,500 | 304,000 | 291,500 | 109,697 |
| November 11, 2025 | 303,000 | 292,500 | 292,500 | 308,500 | 287,000 | 129,082 |
| November 10, 2025 | 290,000 | 305,000 | 305,000 | 309,500 | 288,500 | 156,328 |
| November 07, 2025 | 286,000 | 281,500 | 281,500 | 292,000 | 275,000 | 108,214 |
| November 06, 2025 | 296,000 | 291,000 | 291,000 | 300,500 | 280,000 | 118,380 |
| November 05, 2025 | 288,500 | 282,500 | 282,500 | 288,500 | 271,500 | 158,966 |
| November 04, 2025 | 301,000 | 290,500 | 290,500 | 302,000 | 288,000 | 164,660 |
| November 03, 2025 | 297,500 | 304,000 | 304,000 | 309,500 | 294,000 | 151,245 |
| October 31, 2025 | 305,500 | 297,000 | 297,000 | 307,500 | 294,000 | 199,963 |
| October 30, 2025 | 306,500 | 299,500 | 299,500 | 322,500 | 297,000 | 252,801 |
| October 29, 2025 | 301,000 | 297,000 | 297,000 | 306,000 | 291,000 | 151,701 |
| October 28, 2025 | 290,000 | 298,500 | 298,500 | 303,000 | 285,000 | 194,647 |
| October 27, 2025 | 283,500 | 294,500 | 294,500 | 296,000 | 278,500 | 344,527 |
| October 24, 2025 | 269,500 | 272,000 | 272,000 | 276,000 | 266,000 | 168,847 |
| October 23, 2025 | 261,500 | 262,000 | 262,000 | 268,000 | 257,000 | 129,343 |
| October 22, 2025 | 269,500 | 267,500 | 267,500 | 269,500 | 260,500 | 183,251 |
| October 21, 2025 | 281,500 | 273,000 | 273,000 | 282,000 | 270,500 | 178,473 |
| October 20, 2025 | 252,000 | 278,000 | 278,000 | 278,000 | 248,000 | 241,202 |
