257,500.00
+500(+0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 268,500 | 257,500 | 257,500 | 270,000 | 254,500 | 786,197 |
| January 13, 2026 | 249,500 | 257,000 | 257,000 | 270,000 | 246,500 | 1.06M |
| January 12, 2026 | 263,000 | 243,500 | 243,500 | 271,500 | 235,500 | 1.1M |
| January 09, 2026 | 226,000 | 226,500 | 226,500 | 234,500 | 217,500 | 438,260 |
| January 08, 2026 | 233,500 | 223,500 | 223,500 | 234,000 | 217,000 | 701,517 |
| January 07, 2026 | 185,300 | 218,500 | 218,500 | 219,500 | 183,400 | 999,934 |
| January 06, 2026 | 180,300 | 187,100 | 187,100 | 194,000 | 180,200 | 515,244 |
| January 05, 2026 | 180,200 | 178,100 | 178,100 | 182,000 | 176,900 | 239,756 |
| January 02, 2026 | 180,900 | 180,900 | 180,900 | 183,600 | 177,800 | 117,574 |
| December 30, 2025 | 181,500 | 180,600 | 180,600 | 181,500 | 179,000 | 114,092 |
| December 29, 2025 | 177,200 | 182,300 | 182,300 | 183,300 | 176,200 | 130,981 |
| December 26, 2025 | 181,200 | 178,600 | 178,600 | 182,400 | 178,200 | 103,673 |
| December 24, 2025 | 179,100 | 179,800 | 179,800 | 182,600 | 178,100 | 84,799 |
| December 23, 2025 | 179,900 | 178,300 | 178,300 | 181,900 | 177,300 | 91,590 |
| December 22, 2025 | 180,900 | 179,800 | 179,800 | 180,900 | 177,900 | 117,947 |
| December 19, 2025 | 177,600 | 178,000 | 178,000 | 178,400 | 174,000 | 104,524 |
| December 18, 2025 | 176,900 | 175,800 | 175,800 | 178,800 | 174,400 | 107,426 |
| December 17, 2025 | 179,400 | 179,700 | 179,700 | 180,700 | 178,000 | 92,609 |
| December 16, 2025 | 183,700 | 179,400 | 179,400 | 186,600 | 178,000 | 127,361 |
| December 15, 2025 | 181,500 | 182,500 | 182,500 | 187,400 | 178,800 | 188,426 |
| December 12, 2025 | 181,100 | 182,300 | 182,300 | 182,900 | 179,600 | 141,557 |
| December 11, 2025 | 182,100 | 182,600 | 182,600 | 183,000 | 177,700 | 422,252 |
| December 10, 2025 | 181,000 | 180,800 | 180,800 | 182,400 | 176,100 | 157,685 |
| December 09, 2025 | 180,000 | 179,900 | 179,900 | 183,000 | 178,900 | 156,043 |
| December 08, 2025 | 183,300 | 182,100 | 182,100 | 184,000 | 176,400 | 250,236 |
| December 05, 2025 | 176,100 | 179,300 | 179,300 | 181,300 | 174,200 | 254,555 |
| December 04, 2025 | 174,500 | 176,500 | 176,500 | 181,000 | 173,100 | 429,130 |
| December 03, 2025 | 169,400 | 169,900 | 169,900 | 170,500 | 168,100 | 85,756 |
| December 02, 2025 | 164,000 | 169,400 | 169,400 | 170,600 | 163,000 | 162,061 |
| December 01, 2025 | 164,800 | 163,000 | 163,000 | 165,600 | 161,100 | 130,264 |
| November 28, 2025 | 166,000 | 164,400 | 164,400 | 167,800 | 162,900 | 112,953 |
| November 27, 2025 | 161,600 | 164,700 | 164,700 | 165,600 | 161,600 | 98,759 |
| November 26, 2025 | 161,600 | 161,400 | 161,400 | 162,400 | 159,700 | 111,820 |
| November 25, 2025 | 159,900 | 160,500 | 160,500 | 161,750 | 158,500 | 74,689 |
| November 24, 2025 | 161,000 | 158,400 | 158,400 | 161,400 | 156,100 | 196,717 |
| November 21, 2025 | 162,400 | 160,300 | 160,300 | 163,100 | 160,000 | 85,163 |
| November 20, 2025 | 161,800 | 163,100 | 163,100 | 165,200 | 161,500 | 111,391 |
| November 19, 2025 | 163,100 | 161,700 | 161,700 | 163,900 | 159,600 | 103,329 |
| November 18, 2025 | 161,200 | 161,300 | 161,300 | 164,700 | 161,200 | 135,009 |
| November 17, 2025 | 166,900 | 163,200 | 163,200 | 167,300 | 160,900 | 187,333 |
| November 14, 2025 | 166,600 | 166,600 | 166,600 | 169,200 | 165,700 | 131,900 |
| November 13, 2025 | 168,200 | 168,200 | 168,200 | 170,300 | 166,600 | 182,736 |
| November 12, 2025 | 164,300 | 169,500 | 169,500 | 169,800 | 163,900 | 171,473 |
| November 11, 2025 | 165,100 | 164,700 | 164,700 | 167,500 | 163,700 | 114,147 |
| November 10, 2025 | 161,200 | 165,600 | 165,600 | 166,900 | 161,100 | 157,818 |
| November 07, 2025 | 162,400 | 160,000 | 160,000 | 163,400 | 158,500 | 149,442 |
| November 06, 2025 | 165,000 | 162,400 | 162,400 | 165,000 | 159,500 | 162,681 |
| November 05, 2025 | 168,200 | 161,600 | 161,600 | 168,200 | 160,100 | 221,318 |
| November 04, 2025 | 174,600 | 166,600 | 166,600 | 174,800 | 166,200 | 341,722 |
| November 03, 2025 | 186,600 | 175,100 | 175,100 | 186,600 | 174,000 | 501,008 |
| October 31, 2025 | 174,400 | 188,800 | 188,800 | 194,900 | 174,400 | 843,118 |
| October 30, 2025 | 174,000 | 171,000 | 171,000 | 175,900 | 169,800 | 237,814 |
| October 29, 2025 | 170,900 | 168,800 | 168,800 | 170,900 | 166,000 | 177,333 |
| October 28, 2025 | 169,400 | 169,300 | 169,300 | 169,500 | 165,300 | 119,295 |
| October 27, 2025 | 168,000 | 169,500 | 169,500 | 173,900 | 167,900 | 189,103 |
| October 24, 2025 | 169,900 | 167,900 | 167,900 | 170,100 | 167,100 | 99,340 |
| October 23, 2025 | 172,000 | 168,400 | 168,400 | 174,000 | 167,900 | 163,247 |
| October 22, 2025 | 165,600 | 173,400 | 173,400 | 173,700 | 165,500 | 236,357 |
| October 21, 2025 | 168,000 | 164,900 | 164,900 | 171,000 | 163,200 | 264,913 |
| October 20, 2025 | 168,000 | 166,700 | 166,700 | 169,000 | 162,500 | 84,838 |