168,350.00
+40(+0.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 168,465 | 168,350 | 168,350 | 168,955 | 168,270 | 498,521 |
| January 13, 2026 | 167,460 | 168,310 | 168,310 | 168,380 | 167,460 | 537,562 |
| January 12, 2026 | 166,635 | 166,355 | 166,355 | 166,870 | 165,535 | 547,612 |
| January 09, 2026 | 164,280 | 165,015 | 165,015 | 165,130 | 164,180 | 362,583 |
| January 08, 2026 | 164,810 | 164,085 | 164,085 | 165,045 | 164,000 | 627,661 |
| January 07, 2026 | 164,820 | 164,275 | 164,275 | 164,990 | 164,275 | 617,702 |
| January 06, 2026 | 162,785 | 163,445 | 163,445 | 163,545 | 162,710 | 588,014 |
| January 05, 2026 | 162,335 | 162,150 | 162,150 | 162,710 | 162,100 | 691,303 |
| January 02, 2026 | 163,025 | 162,855 | 162,855 | 163,025 | 161,730 | 612,552 |
| December 30, 2025 | 162,185 | 163,025 | 163,025 | 163,025 | 156,305 | 341,649 |
| December 29, 2025 | 164,005 | 162,865 | 162,865 | 164,295 | 162,850 | 405,763 |
| December 26, 2025 | 164,685 | 164,005 | 164,005 | 165,900 | 162,915 | 502,411 |
| December 24, 2025 | 167,885 | 164,680 | 164,680 | 168,045 | 164,650 | 525,810 |
| December 23, 2025 | 167,415 | 167,360 | 167,360 | 167,890 | 167,250 | 349,152 |
| December 22, 2025 | 166,565 | 167,025 | 167,025 | 167,205 | 166,490 | 457,007 |
| December 19, 2025 | 163,940 | 164,115 | 164,115 | 164,540 | 163,460 | 374,985 |
| December 18, 2025 | 161,830 | 162,290 | 162,290 | 162,430 | 161,655 | 572,648 |
| December 17, 2025 | 163,930 | 165,135 | 165,135 | 165,145 | 163,795 | 400,093 |
| December 16, 2025 | 163,255 | 162,910 | 162,910 | 163,325 | 162,175 | 613,324 |
| December 15, 2025 | 166,115 | 164,805 | 164,805 | 166,500 | 164,700 | 500,689 |
| December 12, 2025 | 167,485 | 167,735 | 167,735 | 167,805 | 167,200 | 386,296 |
| December 11, 2025 | 167,065 | 166,315 | 166,315 | 167,140 | 165,600 | 512,649 |
| December 10, 2025 | 167,240 | 167,445 | 167,445 | 167,560 | 166,875 | 454,753 |
| December 09, 2025 | 167,395 | 167,315 | 167,315 | 167,635 | 167,135 | 394,657 |
| December 08, 2025 | 167,845 | 167,650 | 167,650 | 167,930 | 167,355 | 464,687 |
| December 05, 2025 | 167,310 | 167,300 | 167,300 | 167,800 | 167,150 | 318,068 |
| December 04, 2025 | 166,475 | 167,340 | 167,340 | 167,350 | 166,360 | 356,676 |
| December 03, 2025 | 166,470 | 166,700 | 166,700 | 167,115 | 166,165 | 370,660 |
| December 02, 2025 | 165,335 | 164,705 | 164,705 | 165,700 | 164,705 | 301,291 |
| December 01, 2025 | 165,410 | 164,360 | 164,360 | 165,410 | 164,005 | 409,735 |
| November 28, 2025 | 163,955 | 165,000 | 165,000 | 165,000 | 163,765 | 297,934 |
| November 27, 2025 | 164,530 | 164,065 | 164,065 | 164,600 | 163,720 | 356,815 |
| November 26, 2025 | 162,490 | 163,325 | 163,325 | 163,442 | 161,780 | 431,598 |
| November 25, 2025 | 162,820 | 162,220 | 162,220 | 162,910 | 162,145 | 367,251 |
| November 24, 2025 | 159,145 | 159,850 | 159,850 | 159,980 | 158,650 | 525,538 |
| November 21, 2025 | 157,900 | 157,430 | 157,430 | 157,945 | 156,485 | 604,875 |
| November 20, 2025 | 162,815 | 163,155 | 163,155 | 163,705 | 162,620 | 496,522 |
| November 19, 2025 | 158,760 | 158,970 | 158,970 | 159,775 | 158,260 | 527,833 |
| November 18, 2025 | 162,695 | 159,940 | 159,940 | 162,695 | 159,500 | 439,000 |
| November 17, 2025 | 162,000 | 162,705 | 162,705 | 163,050 | 161,400 | 408,186 |
| November 14, 2025 | 164,700 | 161,330 | 161,330 | 164,995 | 160,390 | 696,265 |
| November 13, 2025 | 166,005 | 166,875 | 166,875 | 167,320 | 165,985 | 439,004 |
| November 12, 2025 | 165,700 | 166,710 | 166,710 | 166,900 | 165,415 | 416,126 |
| November 11, 2025 | 165,340 | 165,945 | 165,945 | 166,625 | 165,340 | 515,524 |
| November 10, 2025 | 162,835 | 163,200 | 163,200 | 163,865 | 162,305 | 570,260 |
| November 07, 2025 | 161,865 | 162,875 | 162,875 | 162,935 | 161,570 | 618,685 |
| November 06, 2025 | 163,880 | 164,040 | 164,040 | 164,312 | 163,370 | 465,958 |
| November 05, 2025 | 162,235 | 163,215 | 163,215 | 163,215 | 161,450 | 602,053 |
| November 04, 2025 | 164,480 | 163,450 | 163,450 | 165,140 | 163,450 | 470,884 |
| November 03, 2025 | 164,415 | 164,055 | 164,055 | 164,915 | 163,945 | 390,857 |
| October 31, 2025 | 164,950 | 164,475 | 164,475 | 165,175 | 164,380 | 386,271 |
| October 30, 2025 | 164,970 | 164,950 | 164,950 | 165,485 | 164,250 | 717,894 |
| October 29, 2025 | 165,550 | 166,170 | 165,948 | 167,055 | 165,275 | 451,198 |
| October 28, 2025 | 164,450 | 164,850 | 164,629.77 | 164,945 | 164,115 | 417,210 |
| October 27, 2025 | 163,040 | 162,980 | 162,762.27 | 163,160 | 162,270 | 563,753 |
| October 24, 2025 | 160,390 | 160,865 | 160,865 | 160,950 | 160,105 | 379,345 |
| October 23, 2025 | 157,875 | 159,340 | 159,340 | 159,530 | 157,720 | 409,013 |
| October 22, 2025 | 159,375 | 159,675 | 159,675 | 159,840 | 159,000 | 425,447 |
| October 21, 2025 | 158,735 | 159,250 | 159,250 | 159,305 | 158,545 | 649,554 |
| October 20, 2025 | 156,870 | 157,110 | 157,110 | 157,245 | 156,515 | 384,478 |