265,500.00
+27500(+11.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 237,000 | 265,500 | 265,500 | 267,000 | 236,500 | 91,105 |
| January 14, 2026 | 235,500 | 238,000 | 238,000 | 240,500 | 232,500 | 24,599 |
| January 13, 2026 | 236,500 | 234,500 | 234,500 | 237,250 | 229,000 | 16,991 |
| January 12, 2026 | 228,000 | 237,000 | 237,000 | 240,000 | 228,000 | 39,116 |
| January 09, 2026 | 222,000 | 229,000 | 229,000 | 231,500 | 220,000 | 23,853 |
| January 08, 2026 | 219,000 | 222,500 | 222,500 | 226,000 | 216,500 | 18,109 |
| January 07, 2026 | 211,500 | 224,500 | 224,500 | 230,500 | 209,500 | 38,778 |
| January 06, 2026 | 214,000 | 212,500 | 212,500 | 214,500 | 211,000 | 14,065 |
| January 05, 2026 | 215,500 | 212,500 | 212,500 | 221,000 | 212,000 | 13,552 |
| January 02, 2026 | 221,500 | 214,000 | 214,000 | 222,000 | 214,000 | 18,910 |
| December 30, 2025 | 222,000 | 222,500 | 222,500 | 225,000 | 221,000 | 12,157 |
| December 29, 2025 | 226,000 | 223,000 | 223,000 | 228,500 | 221,000 | 25,676 |
| December 26, 2025 | 238,500 | 234,000 | 234,000 | 240,000 | 233,500 | 15,782 |
| December 24, 2025 | 240,000 | 237,500 | 237,500 | 240,500 | 237,000 | 11,210 |
| December 23, 2025 | 237,500 | 238,000 | 238,000 | 241,000 | 237,000 | 17,688 |
| December 22, 2025 | 236,500 | 238,000 | 238,000 | 239,000 | 234,500 | 13,191 |
| December 19, 2025 | 238,500 | 236,000 | 236,000 | 239,000 | 234,000 | 16,112 |
| December 18, 2025 | 231,000 | 236,500 | 236,500 | 239,500 | 228,000 | 27,949 |
| December 17, 2025 | 231,000 | 234,500 | 234,500 | 237,000 | 231,000 | 14,774 |
| December 16, 2025 | 233,500 | 230,500 | 230,500 | 235,000 | 230,000 | 20,622 |
| December 15, 2025 | 230,500 | 234,500 | 234,500 | 238,500 | 228,000 | 18,760 |
| December 12, 2025 | 231,500 | 231,000 | 231,000 | 233,000 | 227,000 | 15,997 |
| December 11, 2025 | 222,000 | 230,500 | 230,500 | 231,250 | 220,500 | 36,357 |
| December 10, 2025 | 224,500 | 219,500 | 219,500 | 225,000 | 219,000 | 11,689 |
| December 09, 2025 | 230,000 | 224,500 | 224,500 | 230,000 | 222,000 | 12,949 |
| December 08, 2025 | 230,000 | 228,000 | 228,000 | 232,500 | 226,000 | 10,227 |
| December 05, 2025 | 224,500 | 228,500 | 228,500 | 229,500 | 223,500 | 18,560 |
| December 04, 2025 | 224,000 | 226,500 | 226,500 | 226,500 | 223,500 | 4,662 |
| December 03, 2025 | 224,500 | 226,000 | 226,000 | 227,000 | 223,500 | 5,091 |
| December 02, 2025 | 221,500 | 225,500 | 225,500 | 225,500 | 219,500 | 12,601 |
| December 01, 2025 | 222,000 | 220,000 | 220,000 | 224,500 | 219,500 | 5,599 |
| November 28, 2025 | 221,000 | 221,500 | 221,500 | 222,000 | 219,500 | 7,438 |
| November 27, 2025 | 218,500 | 221,000 | 221,000 | 225,000 | 218,500 | 6,249 |
| November 26, 2025 | 224,000 | 220,000 | 220,000 | 226,500 | 216,000 | 16,465 |
| November 25, 2025 | 222,000 | 222,000 | 222,000 | 226,000 | 218,500 | 11,796 |
| November 24, 2025 | 221,000 | 219,000 | 219,000 | 225,500 | 218,500 | 14,350 |
| November 21, 2025 | 215,000 | 222,000 | 222,000 | 227,000 | 213,000 | 19,701 |
| November 20, 2025 | 213,500 | 220,000 | 220,000 | 222,000 | 213,500 | 11,569 |
| November 19, 2025 | 218,000 | 213,000 | 213,000 | 218,500 | 211,500 | 7,480 |
| November 18, 2025 | 220,000 | 215,000 | 215,000 | 223,500 | 215,000 | 8,054 |
| November 17, 2025 | 223,000 | 221,000 | 221,000 | 224,500 | 217,000 | 12,613 |
| November 14, 2025 | 223,500 | 222,000 | 222,000 | 228,000 | 220,500 | 18,517 |
| November 13, 2025 | 220,000 | 227,000 | 227,000 | 227,000 | 219,500 | 31,443 |
| November 12, 2025 | 213,000 | 222,000 | 222,000 | 224,000 | 212,000 | 32,814 |
| November 11, 2025 | 208,000 | 211,000 | 211,000 | 217,500 | 208,000 | 18,884 |
| November 10, 2025 | 202,000 | 209,500 | 209,500 | 210,000 | 200,000 | 13,158 |
| November 07, 2025 | 203,000 | 200,000 | 200,000 | 203,500 | 199,000 | 18,260 |
| November 06, 2025 | 205,000 | 203,000 | 203,000 | 205,500 | 201,500 | 12,417 |
| November 05, 2025 | 212,500 | 203,000 | 203,000 | 212,500 | 201,500 | 23,295 |
| November 04, 2025 | 206,000 | 208,000 | 208,000 | 214,500 | 204,000 | 17,804 |
| November 03, 2025 | 208,500 | 205,500 | 205,500 | 212,000 | 204,000 | 21,638 |
| October 31, 2025 | 213,500 | 208,000 | 208,000 | 213,500 | 206,000 | 17,589 |
| October 30, 2025 | 216,500 | 211,000 | 211,000 | 218,500 | 211,000 | 17,336 |
| October 29, 2025 | 220,500 | 219,000 | 219,000 | 220,500 | 216,000 | 12,670 |
| October 28, 2025 | 222,500 | 220,000 | 220,000 | 223,500 | 219,000 | 8,670 |
| October 27, 2025 | 222,000 | 223,500 | 223,500 | 225,500 | 221,000 | 14,367 |
| October 24, 2025 | 215,000 | 220,000 | 220,000 | 221,500 | 215,000 | 14,762 |
| October 23, 2025 | 215,500 | 213,500 | 213,500 | 217,500 | 213,000 | 7,293 |
| October 22, 2025 | 211,000 | 217,500 | 217,500 | 217,500 | 210,000 | 9,671 |
| October 21, 2025 | 213,500 | 212,000 | 212,000 | 214,500 | 209,000 | 11,398 |