238,500.00
+9000(+3.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 229,500 | 238,500 | 238,500 | 245,500 | 223,000 | 389,997 |
| January 13, 2026 | 227,000 | 229,500 | 229,500 | 230,500 | 217,000 | 279,975 |
| January 12, 2026 | 210,000 | 228,000 | 228,000 | 233,500 | 204,000 | 426,434 |
| January 09, 2026 | 199,300 | 205,000 | 205,000 | 206,000 | 197,100 | 200,441 |
| January 08, 2026 | 193,000 | 196,500 | 196,500 | 199,200 | 193,000 | 206,556 |
| January 07, 2026 | 192,900 | 193,600 | 193,600 | 196,300 | 192,400 | 114,094 |
| January 06, 2026 | 188,200 | 195,400 | 195,400 | 196,700 | 188,200 | 177,966 |
| January 05, 2026 | 182,000 | 191,000 | 191,000 | 191,000 | 181,000 | 200,670 |
| January 02, 2026 | 188,600 | 184,200 | 184,200 | 188,700 | 182,100 | 158,194 |
| December 30, 2025 | 187,500 | 188,500 | 188,500 | 188,500 | 185,700 | 150,289 |
| December 29, 2025 | 185,000 | 189,000 | 189,000 | 189,000 | 184,300 | 167,310 |
| December 26, 2025 | 192,600 | 188,500 | 188,500 | 193,000 | 186,200 | 169,648 |
| December 24, 2025 | 196,100 | 192,800 | 192,800 | 196,200 | 191,100 | 142,063 |
| December 23, 2025 | 195,700 | 193,300 | 193,300 | 195,900 | 192,700 | 159,803 |
| December 22, 2025 | 198,900 | 195,200 | 195,200 | 199,500 | 192,500 | 167,054 |
| December 19, 2025 | 191,200 | 198,800 | 198,800 | 198,800 | 189,400 | 522,353 |
| December 18, 2025 | 198,500 | 191,100 | 191,100 | 198,500 | 190,000 | 175,066 |
| December 17, 2025 | 202,500 | 200,500 | 200,500 | 202,500 | 198,200 | 136,606 |
| December 16, 2025 | 203,000 | 200,500 | 200,500 | 205,000 | 199,700 | 138,391 |
| December 15, 2025 | 205,500 | 203,500 | 203,500 | 208,500 | 203,000 | 104,937 |
| December 12, 2025 | 202,000 | 209,500 | 209,500 | 211,000 | 202,000 | 186,367 |
| December 11, 2025 | 209,000 | 203,000 | 203,000 | 210,500 | 203,000 | 236,325 |
| December 10, 2025 | 213,000 | 207,000 | 207,000 | 213,000 | 206,500 | 129,689 |
| December 09, 2025 | 209,500 | 214,500 | 214,500 | 214,500 | 206,000 | 188,666 |
| December 08, 2025 | 206,000 | 207,500 | 207,500 | 210,000 | 204,500 | 114,888 |
| December 05, 2025 | 206,000 | 208,500 | 208,500 | 209,500 | 203,500 | 140,708 |
| December 04, 2025 | 206,500 | 207,500 | 207,500 | 209,000 | 201,000 | 228,203 |
| December 03, 2025 | 191,200 | 200,500 | 200,500 | 204,000 | 189,400 | 292,546 |
| December 02, 2025 | 188,800 | 190,400 | 190,400 | 190,500 | 184,000 | 241,285 |
| December 01, 2025 | 199,100 | 188,300 | 188,300 | 199,900 | 186,100 | 265,176 |
| November 28, 2025 | 204,000 | 196,500 | 196,500 | 204,000 | 194,000 | 217,091 |
| November 27, 2025 | 204,500 | 201,500 | 201,500 | 205,500 | 200,000 | 61,081 |
| November 26, 2025 | 207,500 | 204,000 | 204,000 | 208,000 | 199,550 | 173,865 |
| November 25, 2025 | 205,000 | 202,500 | 202,500 | 208,000 | 201,500 | 154,265 |
| November 24, 2025 | 208,000 | 202,500 | 202,500 | 209,000 | 200,500 | 182,958 |
| November 21, 2025 | 208,000 | 203,500 | 203,500 | 208,000 | 201,000 | 167,647 |
| November 20, 2025 | 213,500 | 213,500 | 213,500 | 219,000 | 213,000 | 149,384 |
| November 19, 2025 | 221,000 | 209,500 | 209,500 | 221,000 | 205,500 | 190,453 |
| November 18, 2025 | 221,000 | 217,500 | 217,500 | 229,500 | 217,500 | 162,645 |
| November 17, 2025 | 217,000 | 226,500 | 226,500 | 229,500 | 216,500 | 211,406 |
| November 14, 2025 | 216,000 | 215,000 | 215,000 | 220,000 | 214,000 | 171,382 |
| November 13, 2025 | 222,500 | 226,000 | 226,000 | 229,000 | 219,000 | 270,910 |
| November 12, 2025 | 223,500 | 224,500 | 224,500 | 225,500 | 217,000 | 185,820 |
| November 11, 2025 | 226,500 | 219,500 | 219,500 | 226,500 | 217,000 | 206,313 |
| November 10, 2025 | 213,500 | 221,000 | 221,000 | 225,000 | 211,500 | 245,193 |
| November 07, 2025 | 217,000 | 207,500 | 207,500 | 217,500 | 203,000 | 200,240 |
| November 06, 2025 | 210,000 | 216,500 | 216,500 | 225,000 | 204,500 | 365,028 |
| November 05, 2025 | 212,500 | 203,000 | 203,000 | 213,500 | 199,100 | 346,564 |
| November 04, 2025 | 230,000 | 210,500 | 210,500 | 230,000 | 209,500 | 287,693 |
| November 03, 2025 | 211,000 | 219,000 | 219,000 | 221,500 | 211,000 | 258,295 |
| October 31, 2025 | 207,500 | 205,000 | 205,000 | 212,000 | 205,000 | 235,169 |
| October 30, 2025 | 231,000 | 210,000 | 210,000 | 237,000 | 207,500 | 400,115 |
| October 29, 2025 | 212,000 | 209,500 | 209,500 | 212,500 | 201,000 | 221,028 |
| October 28, 2025 | 210,000 | 207,000 | 207,000 | 212,000 | 204,000 | 270,973 |
| October 27, 2025 | 215,000 | 212,500 | 212,500 | 219,500 | 200,000 | 595,868 |
| October 24, 2025 | 178,800 | 181,600 | 181,600 | 184,600 | 177,400 | 180,738 |
| October 23, 2025 | 177,800 | 175,500 | 175,500 | 179,300 | 175,200 | 139,320 |
| October 22, 2025 | 174,700 | 180,700 | 180,700 | 180,800 | 170,000 | 163,721 |
| October 21, 2025 | 171,500 | 173,000 | 173,000 | 176,700 | 166,500 | 205,342 |
| October 20, 2025 | 165,100 | 171,600 | 171,600 | 174,900 | 164,500 | 217,997 |