72,100.00
+16600(+29.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 55,500 | 72,100 | 72,100 | 72,100 | 55,500 | 1.39M |
| January 13, 2026 | 59,100 | 55,500 | 55,500 | 59,100 | 55,200 | 120,804 |
| January 12, 2026 | 58,500 | 59,100 | 59,100 | 60,500 | 57,600 | 112,809 |
| January 09, 2026 | 62,100 | 58,800 | 58,800 | 63,800 | 58,600 | 136,933 |
| January 08, 2026 | 62,100 | 63,300 | 63,300 | 64,900 | 59,000 | 285,309 |
| January 07, 2026 | 65,600 | 61,500 | 61,500 | 66,000 | 60,700 | 188,283 |
| January 06, 2026 | 69,700 | 65,300 | 65,300 | 73,000 | 63,000 | 246,045 |
| January 05, 2026 | 73,200 | 69,000 | 69,000 | 74,000 | 68,900 | 175,731 |
| January 02, 2026 | 73,100 | 73,200 | 73,200 | 73,900 | 69,900 | 198,650 |
| December 30, 2025 | 77,300 | 73,200 | 73,200 | 84,600 | 72,200 | 1.03M |
| December 29, 2025 | 74,500 | 71,600 | 71,600 | 77,500 | 69,300 | 364,380 |
| December 26, 2025 | 83,000 | 74,400 | 74,400 | 85,700 | 74,100 | 511,325 |
| December 24, 2025 | 85,000 | 79,700 | 79,700 | 95,000 | 76,600 | 2.63M |
| December 23, 2025 | 79,500 | 88,600 | 88,600 | 93,400 | 71,600 | 2.8M |
| December 22, 2025 | 91,500 | 81,900 | 81,900 | 94,600 | 77,100 | 1.74M |
| December 19, 2025 | 153,000 | 94,700 | 94,700 | 172,800 | 93,600 | 3.91M |
| December 18, 2025 | 133,600 | 133,600 | 133,600 | 133,600 | 133,600 | 0 |
| December 17, 2025 | 128,500 | 133,600 | 133,600 | 133,600 | 125,600 | 242,954 |
| December 16, 2025 | 102,800 | 102,800 | 102,800 | 102,800 | 95,700 | 550,968 |
| December 15, 2025 | 70,800 | 79,100 | 79,100 | 79,100 | 65,000 | 592,258 |
| December 12, 2025 | 60,900 | 60,900 | 60,900 | 60,900 | 60,900 | 0 |
| December 11, 2025 | 49,300 | 60,900 | 60,900 | 60,900 | 49,100 | 1.5M |
| December 10, 2025 | 46,850 | 46,850 | 46,850 | 46,850 | 38,200 | 3.9M |
| December 09, 2025 | 30,500 | 36,050 | 36,050 | 36,050 | 28,450 | 306,635 |
| December 08, 2025 | 27,750 | 27,750 | 27,750 | 27,750 | 27,750 | 0 |
| December 05, 2025 | 25,000 | 27,750 | 27,750 | 27,750 | 22,550 | 1.08M |
| December 04, 2025 | 21,350 | 21,350 | 21,350 | 21,350 | 21,350 | 0 |
| December 03, 2025 | 18,510 | 21,350 | 21,350 | 21,350 | 18,340 | 788,360 |
| December 02, 2025 | 12,670 | 16,440 | 16,440 | 16,440 | 12,610 | 2.55M |
| December 01, 2025 | 13,810 | 12,650 | 12,650 | 14,110 | 12,540 | 464,403 |
| November 28, 2025 | 15,030 | 14,280 | 14,280 | 16,270 | 13,530 | 2.62M |
| November 27, 2025 | 14,850 | 14,700 | 14,700 | 17,900 | 12,160 | 3.29M |
| November 26, 2025 | 17,080 | 14,120 | 14,120 | 17,120 | 13,410 | 1.23M |
| November 25, 2025 | 16,310 | 15,600 | 15,600 | 18,640 | 15,500 | 2.31M |
| November 24, 2025 | 16,200 | 15,640 | 15,640 | 20,000 | 12,390 | 4.01M |
| November 21, 2025 | 15,740 | 15,740 | 15,740 | 15,740 | 14,180 | 525,286 |
| November 20, 2025 | 11,200 | 12,110 | 12,110 | 12,110 | 10,710 | 560,134 |
| November 19, 2025 | 7,170 | 9,320 | 9,320 | 9,320 | 7,170 | 382,786 |
| November 18, 2025 | 7,260 | 7,170 | 7,170 | 7,300 | 7,170 | 7,227 |
| November 17, 2025 | 7,400 | 7,230 | 7,230 | 7,420 | 7,230 | 7,264 |
| November 14, 2025 | 7,510 | 7,420 | 7,420 | 7,520 | 7,420 | 5,656 |
| November 13, 2025 | 7,530 | 7,480 | 7,480 | 7,530 | 7,470 | 1,072 |
| November 12, 2025 | 7,580 | 7,470 | 7,470 | 7,580 | 7,420 | 2,766 |
| November 11, 2025 | 7,610 | 7,420 | 7,420 | 8,320 | 7,420 | 44,687 |
| November 10, 2025 | 7,550 | 7,570 | 7,570 | 7,600 | 7,540 | 9,338 |
| November 07, 2025 | 7,660 | 7,550 | 7,550 | 7,660 | 7,500 | 4,690 |
| November 06, 2025 | 7,580 | 7,660 | 7,660 | 8,030 | 7,550 | 4,478 |
| November 05, 2025 | 7,750 | 7,640 | 7,640 | 7,750 | 7,600 | 2,824 |
| November 04, 2025 | 7,740 | 7,750 | 7,750 | 7,960 | 7,730 | 2,972 |
| November 03, 2025 | 7,890 | 7,750 | 7,750 | 8,000 | 7,750 | 9,336 |
| October 31, 2025 | 7,780 | 7,870 | 7,870 | 8,000 | 7,720 | 5,891 |
| October 30, 2025 | 7,860 | 7,720 | 7,720 | 7,870 | 7,720 | 7,700 |
| October 29, 2025 | 7,900 | 7,860 | 7,860 | 8,000 | 7,830 | 3,780 |
| October 28, 2025 | 7,860 | 7,900 | 7,900 | 7,990 | 7,840 | 1,504 |
| October 27, 2025 | 8,000 | 7,830 | 7,830 | 8,080 | 7,830 | 5,504 |
| October 24, 2025 | 7,840 | 7,810 | 7,810 | 7,860 | 7,780 | 3,282 |
| October 23, 2025 | 7,930 | 7,870 | 7,870 | 7,930 | 7,840 | 2,716 |
| October 22, 2025 | 7,850 | 7,860 | 7,860 | 8,190 | 7,790 | 4,892 |
| October 21, 2025 | 7,710 | 7,850 | 7,850 | 8,900 | 7,710 | 133,714 |
| October 20, 2025 | 7,720 | 7,710 | 7,710 | 9,200 | 7,690 | 221,809 |