540.00
-15(-2.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 554 | 540 | 540 | 554 | 534 | 771,968 |
| January 13, 2026 | 551 | 555 | 555 | 577 | 551 | 732,821 |
| January 12, 2026 | 520 | 556 | 556 | 589 | 517 | 3M |
| January 09, 2026 | 508 | 518 | 518 | 519 | 507 | 299,147 |
| January 08, 2026 | 521 | 510 | 510 | 525 | 508 | 387,052 |
| January 07, 2026 | 518 | 520 | 520 | 522 | 512 | 563,463 |
| January 06, 2026 | 523 | 518 | 518 | 527 | 513 | 616,999 |
| January 05, 2026 | 524 | 523 | 523 | 532 | 516 | 704,495 |
| January 02, 2026 | 532 | 523 | 523 | 533 | 517 | 905,628 |
| December 30, 2025 | 538 | 532 | 532 | 540 | 531 | 164,794 |
| December 29, 2025 | 535 | 535 | 535 | 543 | 532 | 121,157 |
| December 26, 2025 | 539 | 535 | 535 | 549 | 533 | 196,960 |
| December 24, 2025 | 537 | 539 | 539 | 546 | 536 | 104,696 |
| December 23, 2025 | 543 | 540 | 540 | 547 | 534 | 196,303 |
| December 22, 2025 | 543 | 543 | 543 | 549 | 540 | 130,776 |
| December 19, 2025 | 542 | 543 | 543 | 544 | 536 | 121,595 |
| December 18, 2025 | 542 | 536 | 536 | 546 | 535 | 221,710 |
| December 17, 2025 | 543 | 542 | 542 | 547 | 538 | 230,962 |
| December 16, 2025 | 554 | 543 | 543 | 554 | 540 | 234,350 |
| December 15, 2025 | 550 | 552 | 552 | 556 | 548 | 129,719 |
| December 12, 2025 | 547 | 554 | 554 | 555 | 539 | 259,371 |
| December 11, 2025 | 545 | 542 | 542 | 547 | 541 | 123,327 |
| December 10, 2025 | 553 | 542 | 542 | 556 | 542 | 218,110 |
| December 09, 2025 | 547 | 553 | 553 | 556 | 540 | 285,565 |
| December 08, 2025 | 546 | 547 | 547 | 560 | 546 | 270,412 |
| December 05, 2025 | 555 | 553 | 553 | 557 | 550 | 128,997 |
| December 04, 2025 | 568 | 555 | 555 | 568 | 551 | 193,385 |
| December 03, 2025 | 563 | 560 | 560 | 569 | 555 | 226,859 |
| December 02, 2025 | 561 | 563 | 563 | 571 | 561 | 195,761 |
| December 01, 2025 | 565 | 560 | 560 | 566 | 555 | 219,265 |
| November 28, 2025 | 547 | 559 | 559 | 562 | 545 | 270,430 |
| November 27, 2025 | 549 | 549 | 549 | 551 | 537 | 214,361 |
| November 26, 2025 | 532 | 547 | 547 | 547 | 532 | 187,727 |
| November 25, 2025 | 537 | 532 | 532 | 545 | 532 | 198,437 |
| November 24, 2025 | 537 | 534 | 534 | 544 | 533 | 209,308 |
| November 21, 2025 | 543 | 536 | 536 | 546 | 532 | 507,199 |
| November 20, 2025 | 540 | 548 | 548 | 552 | 540 | 240,006 |
| November 19, 2025 | 538 | 538 | 538 | 549 | 532 | 395,456 |
| November 18, 2025 | 552 | 544 | 544 | 565 | 542 | 358,594 |
| November 17, 2025 | 560 | 556 | 556 | 563 | 550 | 206,410 |
| November 14, 2025 | 565 | 555 | 555 | 572 | 553 | 495,478 |
| November 13, 2025 | 574 | 573 | 573 | 575 | 566 | 186,392 |
| November 12, 2025 | 573 | 572 | 572 | 574 | 563 | 217,940 |
| November 11, 2025 | 575 | 568 | 568 | 578 | 561 | 260,023 |
| November 10, 2025 | 565 | 571 | 571 | 575 | 557 | 235,721 |
| November 07, 2025 | 568 | 558 | 558 | 575 | 550 | 372,537 |
| November 06, 2025 | 566 | 570 | 570 | 579 | 550 | 471,967 |
| November 05, 2025 | 554 | 553 | 553 | 557 | 542 | 351,290 |
| November 04, 2025 | 552 | 554 | 554 | 560 | 548 | 339,491 |
| November 03, 2025 | 572 | 555 | 555 | 574 | 554 | 669,006 |
| October 31, 2025 | 584 | 571 | 571 | 584 | 571 | 260,203 |
| October 30, 2025 | 589 | 577 | 577 | 601 | 571 | 571,485 |
| October 29, 2025 | 590 | 581 | 581 | 591 | 580 | 485,316 |
| October 28, 2025 | 594 | 588 | 588 | 596 | 586 | 543,466 |
| October 27, 2025 | 627 | 593 | 593 | 630 | 586 | 1.52M |
| October 24, 2025 | 645 | 626 | 626 | 655 | 619 | 1.37M |
| October 23, 2025 | 634 | 645 | 645 | 650 | 628 | 810,684 |
| October 22, 2025 | 637 | 636 | 636 | 653 | 633 | 521,670 |
| October 21, 2025 | 634 | 638 | 638 | 655 | 627 | 1.27M |
| October 20, 2025 | 632 | 634 | 634 | 659 | 632 | 609,154 |