510.00
-5(-0.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 516 | 510 | 510 | 518 | 507 | 12.57M |
| January 13, 2026 | 517 | 515 | 515 | 526 | 512 | 18.45M |
| January 12, 2026 | 521 | 526 | 526 | 540 | 517 | 15.79M |
| January 09, 2026 | 546 | 534 | 534 | 556 | 530 | 15.71M |
| January 08, 2026 | 549 | 544 | 544 | 549 | 519 | 18.2M |
| January 07, 2026 | 531 | 544 | 544 | 556 | 523 | 24.97M |
| January 06, 2026 | 572 | 549 | 549 | 585 | 548 | 14.61M |
| January 05, 2026 | 591 | 569 | 569 | 591 | 567 | 17.57M |
| January 02, 2026 | 651 | 616 | 616 | 652 | 613 | 10.24M |
| December 30, 2025 | 663 | 651 | 651 | 665 | 647 | 5.87M |
| December 29, 2025 | 688 | 657 | 657 | 688 | 656 | 10.44M |
| December 26, 2025 | 700 | 699 | 699 | 700 | 688 | 6.23M |
| December 24, 2025 | 704 | 706 | 706 | 706 | 697 | 3.77M |
| December 23, 2025 | 703 | 709 | 709 | 709 | 695 | 5.74M |
| December 22, 2025 | 716 | 708 | 708 | 719 | 708 | 8.71M |
| December 19, 2025 | 732 | 743 | 743 | 752 | 729 | 7.63M |
| December 18, 2025 | 757 | 752 | 752 | 764 | 743 | 11.05M |
| December 17, 2025 | 760 | 735 | 735 | 767 | 735 | 8.1M |
| December 16, 2025 | 732 | 765 | 765 | 765 | 730 | 7.24M |
| December 15, 2025 | 732 | 730 | 730 | 739 | 721 | 8.78M |
| December 12, 2025 | 710 | 700 | 700 | 718 | 698 | 10.39M |
| December 11, 2025 | 708 | 719 | 719 | 721 | 693 | 9.58M |
| December 10, 2025 | 706 | 708 | 708 | 711 | 694 | 5.84M |
| December 09, 2025 | 709 | 708 | 708 | 713 | 700 | 5.01M |
| December 08, 2025 | 712 | 703 | 703 | 728 | 701 | 8.6M |
| December 05, 2025 | 756 | 720 | 720 | 759 | 719 | 7.8M |
| December 04, 2025 | 749 | 749 | 749 | 767 | 749 | 7.07M |
| December 03, 2025 | 755 | 744 | 744 | 763 | 736 | 9.34M |
| December 02, 2025 | 788 | 764 | 764 | 788 | 757 | 7.78M |
| December 01, 2025 | 776 | 792 | 792 | 807 | 768 | 9.2M |
| November 28, 2025 | 759 | 790 | 790 | 793 | 758 | 6.5M |
| November 27, 2025 | 767 | 769 | 769 | 774 | 749 | 12.45M |
| November 26, 2025 | 810 | 779 | 779 | 820 | 779 | 14.05M |
| November 25, 2025 | 785 | 824 | 824 | 834 | 782 | 11.87M |
| November 24, 2025 | 803 | 832 | 832 | 836 | 798 | 13.93M |
| November 21, 2025 | 830 | 832 | 832 | 841 | 821 | 13.83M |
| November 20, 2025 | 758 | 765 | 765 | 771 | 742 | 13.77M |
| November 19, 2025 | 783 | 796 | 796 | 834 | 783 | 26.22M |
| November 18, 2025 | 762 | 792 | 792 | 793 | 749 | 15.88M |
| November 17, 2025 | 758 | 744 | 744 | 760 | 736 | 11.2M |
| November 14, 2025 | 750 | 773 | 773 | 774 | 746 | 12.58M |
| November 13, 2025 | 727 | 710 | 710 | 731 | 706 | 9.98M |
| November 12, 2025 | 734 | 720 | 720 | 744 | 716 | 12.82M |
| November 11, 2025 | 729 | 735 | 735 | 748 | 700 | 21.01M |
| November 10, 2025 | 780 | 748 | 748 | 786 | 740 | 16.72M |
| November 07, 2025 | 804 | 797 | 797 | 823 | 766 | 32.08M |
| November 06, 2025 | 740 | 770 | 770 | 789 | 733 | 19.97M |
| November 05, 2025 | 761 | 778 | 778 | 833 | 760 | 42.49M |
| November 04, 2025 | 700 | 737 | 737 | 738 | 697 | 14.74M |
| November 03, 2025 | 740 | 698 | 698 | 745 | 698 | 15.52M |
| October 31, 2025 | 760 | 745 | 745 | 771 | 743 | 10.45M |
| October 30, 2025 | 755 | 764 | 764 | 767 | 739 | 16.09M |
| October 29, 2025 | 780 | 767 | 767 | 803 | 767 | 12.34M |
| October 28, 2025 | 796 | 800 | 800 | 816 | 796 | 7.64M |
| October 27, 2025 | 805 | 786 | 786 | 806 | 784 | 10.67M |
| October 24, 2025 | 849 | 830 | 830 | 859 | 828 | 10.47M |
| October 23, 2025 | 881 | 875 | 875 | 890 | 849 | 7.99M |
| October 22, 2025 | 880 | 859 | 859 | 900 | 858 | 6.43M |
| October 21, 2025 | 866 | 879 | 879 | 884 | 842 | 8.24M |
| October 20, 2025 | 896 | 885 | 885 | 929 | 882 | 8.59M |