177,300.00
+3000(+1.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 171,400 | 174,300 | 174,300 | 174,600 | 169,100 | 236,477 |
| January 13, 2026 | 171,100 | 171,400 | 171,400 | 174,300 | 168,600 | 220,581 |
| January 12, 2026 | 172,500 | 169,000 | 169,000 | 174,700 | 167,000 | 213,574 |
| January 09, 2026 | 167,400 | 170,500 | 170,500 | 172,300 | 166,600 | 237,346 |
| January 08, 2026 | 169,300 | 165,700 | 165,700 | 169,900 | 165,000 | 329,139 |
| January 07, 2026 | 173,100 | 170,400 | 170,400 | 175,500 | 169,000 | 230,266 |
| January 06, 2026 | 168,100 | 174,800 | 174,800 | 174,800 | 166,800 | 351,313 |
| January 05, 2026 | 164,800 | 167,700 | 167,700 | 170,600 | 163,200 | 274,837 |
| January 02, 2026 | 161,700 | 164,500 | 164,500 | 165,500 | 157,300 | 220,656 |
| December 30, 2025 | 165,900 | 161,700 | 161,700 | 165,900 | 161,300 | 165,389 |
| December 29, 2025 | 155,900 | 167,900 | 167,900 | 168,800 | 155,900 | 299,181 |
| December 26, 2025 | 161,100 | 158,200 | 158,200 | 161,600 | 158,000 | 145,812 |
| December 24, 2025 | 161,100 | 161,200 | 161,200 | 162,700 | 159,900 | 124,166 |
| December 23, 2025 | 160,700 | 161,100 | 161,100 | 162,800 | 159,500 | 162,352 |
| December 22, 2025 | 163,100 | 159,500 | 159,500 | 164,100 | 158,600 | 206,076 |
| December 19, 2025 | 158,800 | 162,700 | 162,700 | 162,700 | 156,200 | 376,769 |
| December 18, 2025 | 156,900 | 157,000 | 157,000 | 158,500 | 154,200 | 180,876 |
| December 17, 2025 | 164,000 | 157,600 | 157,600 | 165,800 | 155,500 | 345,238 |
| December 16, 2025 | 160,000 | 164,000 | 164,000 | 167,500 | 158,600 | 627,614 |
| December 15, 2025 | 164,200 | 160,000 | 160,000 | 164,200 | 159,100 | 236,423 |
| December 12, 2025 | 159,000 | 167,400 | 167,400 | 167,800 | 158,100 | 488,196 |
| December 11, 2025 | 162,200 | 157,000 | 157,000 | 163,300 | 157,000 | 574,558 |
| December 10, 2025 | 162,300 | 160,600 | 160,600 | 163,000 | 159,200 | 165,639 |
| December 09, 2025 | 162,600 | 161,700 | 161,700 | 163,200 | 161,000 | 214,703 |
| December 08, 2025 | 164,000 | 163,200 | 163,200 | 164,900 | 161,200 | 124,483 |
| December 05, 2025 | 161,100 | 164,000 | 164,000 | 164,200 | 160,500 | 163,373 |
| December 04, 2025 | 165,900 | 162,300 | 162,300 | 166,000 | 161,200 | 179,400 |
| December 03, 2025 | 163,000 | 164,500 | 164,500 | 169,300 | 162,200 | 186,696 |
| December 02, 2025 | 160,000 | 162,700 | 162,700 | 166,800 | 158,000 | 180,413 |
| December 01, 2025 | 161,500 | 159,300 | 159,300 | 163,500 | 158,000 | 174,215 |
| November 28, 2025 | 164,000 | 160,400 | 160,400 | 164,000 | 159,400 | 172,017 |
| November 27, 2025 | 162,700 | 163,300 | 163,300 | 164,800 | 161,700 | 119,501 |
| November 26, 2025 | 157,800 | 162,700 | 162,700 | 163,400 | 155,800 | 267,557 |
| November 25, 2025 | 160,100 | 154,600 | 154,600 | 160,300 | 153,000 | 178,435 |
| November 24, 2025 | 154,600 | 156,200 | 156,200 | 159,100 | 151,000 | 367,906 |
| November 21, 2025 | 153,300 | 153,100 | 153,100 | 154,200 | 150,000 | 231,739 |
| November 20, 2025 | 160,400 | 158,400 | 158,400 | 162,000 | 157,200 | 219,222 |
| November 19, 2025 | 158,300 | 157,200 | 157,200 | 159,200 | 152,200 | 260,306 |
| November 18, 2025 | 163,800 | 156,000 | 156,000 | 163,800 | 154,300 | 439,590 |
| November 17, 2025 | 170,100 | 165,200 | 165,200 | 170,200 | 164,000 | 373,191 |
| November 14, 2025 | 172,100 | 169,700 | 169,700 | 173,800 | 168,900 | 318,020 |
| November 13, 2025 | 177,500 | 177,000 | 177,000 | 181,700 | 173,700 | 414,124 |
| November 12, 2025 | 178,600 | 176,500 | 176,500 | 182,000 | 170,300 | 675,713 |
| November 11, 2025 | 174,500 | 169,800 | 169,800 | 179,000 | 167,900 | 331,095 |
| November 10, 2025 | 167,500 | 171,600 | 171,600 | 173,500 | 167,200 | 350,937 |
| November 07, 2025 | 170,000 | 163,000 | 163,000 | 173,000 | 161,000 | 301,065 |
| November 06, 2025 | 175,300 | 171,000 | 171,000 | 177,200 | 166,000 | 312,215 |
| November 05, 2025 | 172,400 | 169,000 | 169,000 | 172,400 | 162,000 | 379,775 |
| November 04, 2025 | 180,800 | 173,100 | 173,100 | 182,100 | 171,100 | 373,458 |
| November 03, 2025 | 182,600 | 182,100 | 182,100 | 186,900 | 180,900 | 357,504 |
| October 31, 2025 | 179,500 | 182,300 | 182,300 | 187,400 | 177,800 | 452,190 |
| October 30, 2025 | 181,800 | 177,600 | 177,600 | 186,300 | 176,000 | 468,006 |
| October 29, 2025 | 177,500 | 176,700 | 176,700 | 177,900 | 171,800 | 312,806 |
| October 28, 2025 | 173,800 | 175,000 | 175,000 | 177,800 | 171,600 | 338,314 |
| October 27, 2025 | 177,100 | 176,500 | 176,500 | 185,000 | 173,000 | 539,738 |
| October 24, 2025 | 172,900 | 172,000 | 172,000 | 178,600 | 170,900 | 357,022 |
| October 23, 2025 | 169,000 | 168,200 | 168,200 | 172,000 | 166,200 | 315,003 |
| October 22, 2025 | 171,600 | 173,900 | 173,900 | 175,900 | 165,600 | 457,238 |
| October 21, 2025 | 180,500 | 173,300 | 173,300 | 183,200 | 171,800 | 508,830 |
| October 20, 2025 | 156,200 | 175,700 | 175,700 | 177,000 | 155,000 | 797,413 |