415.00
-5(-1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 418 | 415 | 415 | 420 | 411 | 94,365 |
| January 13, 2026 | 416 | 420 | 420 | 426 | 416 | 81,441 |
| January 12, 2026 | 435 | 416 | 416 | 436 | 400 | 254,828 |
| January 09, 2026 | 442 | 436 | 436 | 442 | 433 | 45,842 |
| January 08, 2026 | 437 | 440 | 440 | 449 | 432 | 107,631 |
| January 07, 2026 | 439 | 437 | 437 | 439 | 426 | 45,369 |
| January 06, 2026 | 433 | 437 | 437 | 442 | 430 | 75,402 |
| January 05, 2026 | 434 | 433 | 433 | 439 | 433 | 95,651 |
| January 02, 2026 | 431 | 435 | 435 | 437 | 430 | 66,435 |
| December 30, 2025 | 430 | 431 | 431 | 432 | 425 | 123,827 |
| December 29, 2025 | 432 | 427 | 427 | 448 | 425 | 131,007 |
| December 26, 2025 | 431 | 432 | 432 | 437 | 427 | 60,916 |
| December 24, 2025 | 430 | 431 | 431 | 440 | 427 | 57,705 |
| December 23, 2025 | 431 | 432 | 432 | 446 | 430 | 40,953 |
| December 22, 2025 | 429 | 430 | 430 | 433 | 425 | 60,900 |
| December 19, 2025 | 426 | 429 | 429 | 445 | 425 | 83,574 |
| December 18, 2025 | 434 | 426 | 426 | 434 | 425 | 107,160 |
| December 17, 2025 | 436 | 432 | 432 | 441 | 430 | 81,830 |
| December 16, 2025 | 442 | 436 | 436 | 465 | 435 | 48,657 |
| December 15, 2025 | 442 | 442 | 442 | 460 | 440 | 59,633 |
| December 12, 2025 | 441 | 442 | 442 | 446 | 435 | 100,064 |
| December 11, 2025 | 440 | 438 | 438 | 441 | 434 | 52,143 |
| December 10, 2025 | 445 | 438 | 438 | 452 | 436 | 63,176 |
| December 09, 2025 | 448 | 447 | 447 | 448 | 441 | 45,169 |
| December 08, 2025 | 461 | 445 | 445 | 461 | 440 | 138,483 |
| December 05, 2025 | 439 | 444 | 444 | 456 | 439 | 86,029 |
| December 04, 2025 | 443 | 439 | 439 | 446 | 435 | 717,572 |
| December 03, 2025 | 444 | 443 | 443 | 451 | 438 | 71,381 |
| December 02, 2025 | 437 | 445 | 445 | 451 | 437 | 38,262 |
| December 01, 2025 | 442 | 437 | 437 | 458 | 437 | 593,841 |
| November 28, 2025 | 440 | 442 | 442 | 442 | 435 | 91,555 |
| November 27, 2025 | 439 | 437 | 437 | 446 | 437 | 103,278 |
| November 26, 2025 | 462 | 438 | 438 | 462 | 433 | 154,960 |
| November 25, 2025 | 472 | 458 | 458 | 475 | 457 | 100,497 |
| November 24, 2025 | 476 | 472 | 472 | 478 | 466 | 61,354 |
| November 21, 2025 | 475 | 476 | 476 | 495 | 465 | 516,712 |
| November 20, 2025 | 462 | 475 | 475 | 490 | 455 | 152,694 |
| November 19, 2025 | 461 | 464 | 464 | 471 | 443 | 108,044 |
| November 18, 2025 | 484 | 465 | 465 | 485 | 417 | 1.22M |
| November 17, 2025 | 492 | 484 | 484 | 500 | 483 | 859,987 |
| November 14, 2025 | 498 | 493 | 493 | 504 | 488 | 66,239 |
| November 13, 2025 | 500 | 500 | 500 | 503 | 497 | 45,280 |
| November 12, 2025 | 493 | 500 | 500 | 513 | 490 | 560,885 |
| November 11, 2025 | 502 | 500 | 500 | 526 | 498 | 154,925 |
| November 10, 2025 | 509 | 499 | 499 | 509 | 498 | 220,565 |
| November 07, 2025 | 508 | 509 | 509 | 514 | 480 | 240,690 |
| November 06, 2025 | 515 | 510 | 510 | 522 | 500 | 147,152 |
| November 05, 2025 | 530 | 517 | 517 | 533 | 509 | 276,835 |
| November 04, 2025 | 530 | 530 | 530 | 532 | 515 | 134,740 |
| November 03, 2025 | 511 | 525 | 525 | 534 | 510 | 258,965 |
| October 31, 2025 | 503 | 511 | 511 | 511 | 503 | 50,979 |
| October 30, 2025 | 502 | 509 | 509 | 510 | 499 | 109,620 |
| October 29, 2025 | 504 | 506 | 506 | 506 | 492 | 180,908 |
| October 28, 2025 | 499 | 500 | 500 | 505 | 490 | 79,558 |
| October 27, 2025 | 495 | 499 | 499 | 503 | 490 | 100,689 |
| October 24, 2025 | 490 | 495 | 495 | 499 | 487 | 84,185 |
| October 23, 2025 | 487 | 490 | 490 | 496 | 486 | 65,300 |
| October 22, 2025 | 495 | 487 | 487 | 495 | 475 | 349,842 |
| October 21, 2025 | 498 | 493 | 493 | 498 | 481 | 196,939 |
| October 20, 2025 | 515 | 485 | 485 | 515 | 478 | 330,263 |