441,000.00
+11000(+2.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 441,500 | 441,000 | 441,000 | 447,000 | 435,000 | 111,807 |
| January 13, 2026 | 452,500 | 430,000 | 430,000 | 457,000 | 427,000 | 194,532 |
| January 12, 2026 | 475,000 | 451,500 | 451,500 | 478,000 | 449,500 | 249,287 |
| January 09, 2026 | 479,000 | 486,500 | 486,500 | 492,500 | 472,500 | 262,217 |
| January 08, 2026 | 448,000 | 462,500 | 462,500 | 472,500 | 445,500 | 325,761 |
| January 07, 2026 | 435,500 | 432,500 | 432,500 | 439,500 | 417,500 | 139,141 |
| January 06, 2026 | 428,000 | 433,000 | 433,000 | 452,500 | 420,000 | 190,105 |
| January 05, 2026 | 432,000 | 419,500 | 419,500 | 432,000 | 410,000 | 147,363 |
| January 02, 2026 | 430,000 | 434,000 | 434,000 | 447,500 | 419,500 | 268,671 |
| December 30, 2025 | 400,000 | 403,000 | 403,000 | 409,000 | 396,000 | 74,650 |
| December 29, 2025 | 381,500 | 400,500 | 400,500 | 404,000 | 381,500 | 117,302 |
| December 26, 2025 | 399,000 | 378,500 | 377,400 | 400,000 | 376,000 | 111,107 |
| December 24, 2025 | 399,000 | 396,000 | 396,000 | 406,000 | 389,500 | 77,613 |
| December 23, 2025 | 403,000 | 398,000 | 398,000 | 404,000 | 394,000 | 80,043 |
| December 22, 2025 | 394,500 | 395,500 | 395,500 | 404,500 | 389,000 | 123,253 |
| December 19, 2025 | 376,500 | 381,500 | 381,500 | 393,500 | 370,500 | 135,204 |
| December 18, 2025 | 374,000 | 373,000 | 373,000 | 378,500 | 367,000 | 57,417 |
| December 17, 2025 | 380,500 | 374,500 | 374,500 | 383,500 | 371,500 | 73,148 |
| December 16, 2025 | 381,000 | 376,500 | 376,500 | 381,000 | 367,500 | 127,555 |
| December 15, 2025 | 387,000 | 380,500 | 380,500 | 387,500 | 380,000 | 90,153 |
| December 12, 2025 | 391,000 | 394,000 | 394,000 | 402,000 | 389,500 | 94,621 |
| December 11, 2025 | 390,000 | 384,500 | 384,500 | 404,500 | 383,500 | 164,106 |
| December 10, 2025 | 386,500 | 386,000 | 386,000 | 387,500 | 380,000 | 108,010 |
| December 09, 2025 | 392,500 | 389,000 | 389,000 | 396,500 | 383,500 | 113,842 |
| December 08, 2025 | 402,000 | 392,500 | 392,500 | 402,000 | 386,000 | 133,342 |
| December 05, 2025 | 407,500 | 401,500 | 401,500 | 412,000 | 398,500 | 107,526 |
| December 04, 2025 | 412,000 | 411,000 | 411,000 | 412,000 | 396,500 | 186,676 |
| December 03, 2025 | 418,000 | 412,500 | 412,500 | 418,500 | 408,000 | 98,914 |
| December 02, 2025 | 403,500 | 421,000 | 421,000 | 422,000 | 395,500 | 216,671 |
| December 01, 2025 | 480,000 | 398,500 | 398,500 | 489,500 | 384,500 | 578,672 |
| November 28, 2025 | 447,500 | 470,000 | 470,000 | 487,500 | 447,500 | 226,322 |
| November 27, 2025 | 422,500 | 442,500 | 442,500 | 449,500 | 421,500 | 100,201 |
| November 26, 2025 | 407,500 | 420,000 | 420,000 | 423,500 | 403,500 | 111,132 |
| November 25, 2025 | 422,500 | 407,500 | 407,500 | 424,000 | 402,000 | 164,743 |
| November 24, 2025 | 468,500 | 418,000 | 418,000 | 469,000 | 417,500 | 198,214 |
| November 21, 2025 | 466,500 | 461,000 | 461,000 | 474,000 | 458,500 | 80,742 |
| November 20, 2025 | 447,500 | 477,000 | 477,000 | 496,000 | 444,500 | 189,640 |
| November 19, 2025 | 455,500 | 447,000 | 447,000 | 456,500 | 440,000 | 59,705 |
| November 18, 2025 | 471,000 | 450,500 | 450,500 | 472,000 | 449,500 | 144,278 |
| November 17, 2025 | 464,000 | 460,000 | 460,000 | 481,000 | 455,000 | 157,908 |
| November 14, 2025 | 441,000 | 452,000 | 452,000 | 479,000 | 437,000 | 171,143 |
| November 13, 2025 | 438,500 | 448,000 | 448,000 | 472,000 | 436,000 | 243,303 |
| November 12, 2025 | 444,000 | 434,500 | 434,500 | 456,000 | 410,000 | 411,548 |
| November 11, 2025 | 509,000 | 440,000 | 440,000 | 528,000 | 434,000 | 399,360 |
| November 10, 2025 | 485,500 | 495,500 | 495,500 | 502,000 | 457,000 | 149,139 |
| November 07, 2025 | 493,500 | 488,500 | 488,500 | 505,000 | 480,500 | 79,513 |
| November 06, 2025 | 517,000 | 494,000 | 494,000 | 520,000 | 480,000 | 143,035 |
| November 05, 2025 | 527,000 | 508,000 | 508,000 | 527,000 | 499,500 | 101,962 |
| November 04, 2025 | 536,000 | 534,000 | 534,000 | 549,000 | 528,000 | 92,390 |
| November 03, 2025 | 541,000 | 540,000 | 540,000 | 551,000 | 534,000 | 78,913 |
| October 31, 2025 | 550,000 | 541,000 | 541,000 | 553,000 | 535,000 | 79,929 |
| October 30, 2025 | 514,000 | 544,000 | 544,000 | 551,000 | 510,000 | 161,168 |
| October 29, 2025 | 539,000 | 516,000 | 516,000 | 540,000 | 510,000 | 184,813 |
| October 28, 2025 | 537,000 | 536,000 | 536,000 | 541,000 | 529,000 | 74,523 |
| October 27, 2025 | 541,000 | 534,000 | 534,000 | 557,000 | 529,000 | 139,064 |
| October 24, 2025 | 563,000 | 548,000 | 548,000 | 564,000 | 547,000 | 104,702 |
| October 23, 2025 | 566,000 | 564,000 | 564,000 | 578,000 | 561,000 | 65,154 |
| October 22, 2025 | 577,000 | 563,000 | 563,000 | 588,000 | 561,000 | 82,225 |
| October 21, 2025 | 592,000 | 567,000 | 567,000 | 601,000 | 567,000 | 134,207 |
| October 20, 2025 | 566,000 | 602,000 | 602,000 | 606,000 | 564,000 | 163,146 |