486,000.00
-6500(-1.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 490,500 | 492,500 | 492,500 | 498,500 | 475,500 | 251,562 |
| January 13, 2026 | 483,500 | 501,000 | 501,000 | 534,000 | 483,500 | 1.11M |
| January 12, 2026 | 475,500 | 460,000 | 460,000 | 481,500 | 448,000 | 484,420 |
| January 09, 2026 | 422,000 | 471,500 | 471,500 | 475,500 | 399,000 | 1.5M |
| January 08, 2026 | 416,500 | 395,000 | 395,000 | 417,000 | 390,500 | 597,456 |
| January 07, 2026 | 319,500 | 394,500 | 394,500 | 405,000 | 317,500 | 2.62M |
| January 06, 2026 | 327,500 | 312,000 | 312,000 | 363,000 | 310,000 | 1.37M |
| January 05, 2026 | 325,000 | 312,000 | 312,000 | 326,500 | 306,500 | 392,664 |
| January 02, 2026 | 326,500 | 331,500 | 331,500 | 344,000 | 319,000 | 445,462 |
| December 30, 2025 | 317,500 | 332,000 | 332,000 | 337,000 | 302,000 | 654,779 |
| December 29, 2025 | 288,000 | 312,000 | 312,000 | 319,000 | 285,000 | 578,225 |
| December 26, 2025 | 299,500 | 290,000 | 290,000 | 300,000 | 284,000 | 225,841 |
| December 24, 2025 | 296,500 | 287,500 | 287,500 | 304,000 | 285,000 | 277,707 |
| December 23, 2025 | 308,500 | 294,500 | 294,500 | 314,000 | 293,000 | 279,851 |
| December 22, 2025 | 298,000 | 307,000 | 307,000 | 321,500 | 290,000 | 667,938 |
| December 19, 2025 | 264,000 | 305,000 | 305,000 | 319,000 | 257,000 | 1.23M |
| December 18, 2025 | 262,500 | 257,500 | 257,500 | 268,500 | 256,000 | 249,345 |
| December 17, 2025 | 290,000 | 272,500 | 272,500 | 294,500 | 266,500 | 365,064 |
| December 16, 2025 | 303,500 | 282,000 | 282,000 | 309,000 | 277,500 | 390,628 |
| December 15, 2025 | 282,500 | 292,500 | 292,500 | 296,500 | 281,000 | 201,889 |
| December 12, 2025 | 301,500 | 294,000 | 294,000 | 303,500 | 291,000 | 244,361 |
| December 11, 2025 | 296,000 | 299,000 | 299,000 | 306,000 | 290,500 | 619,234 |
| December 10, 2025 | 299,000 | 294,500 | 294,500 | 303,500 | 292,000 | 233,846 |
| December 09, 2025 | 292,000 | 301,500 | 301,500 | 303,500 | 283,500 | 331,780 |
| December 08, 2025 | 298,000 | 302,000 | 302,000 | 307,000 | 282,000 | 586,809 |
| December 05, 2025 | 286,000 | 283,500 | 283,500 | 293,000 | 276,500 | 554,055 |
| December 04, 2025 | 248,500 | 283,000 | 283,000 | 289,000 | 245,000 | 1.46M |
| December 03, 2025 | 227,500 | 222,500 | 222,500 | 228,500 | 221,500 | 208,486 |
| December 02, 2025 | 208,000 | 233,500 | 233,500 | 234,500 | 205,500 | 781,528 |
| December 01, 2025 | 202,500 | 196,800 | 196,800 | 203,000 | 196,300 | 119,177 |
| November 28, 2025 | 191,900 | 202,000 | 202,000 | 203,500 | 191,800 | 260,375 |
| November 27, 2025 | 187,600 | 188,100 | 188,100 | 191,200 | 186,900 | 70,934 |
| November 26, 2025 | 183,700 | 186,000 | 186,000 | 186,000 | 183,000 | 56,585 |
| November 25, 2025 | 186,700 | 183,900 | 183,900 | 188,000 | 182,800 | 56,926 |
| November 24, 2025 | 188,200 | 184,100 | 184,100 | 188,300 | 180,700 | 109,931 |
| November 21, 2025 | 182,900 | 186,100 | 186,100 | 189,500 | 181,700 | 72,690 |
| November 20, 2025 | 190,200 | 191,800 | 191,800 | 194,600 | 188,200 | 128,353 |
| November 19, 2025 | 188,600 | 186,500 | 186,500 | 190,800 | 183,600 | 148,897 |
| November 18, 2025 | 185,800 | 181,200 | 181,200 | 187,900 | 181,100 | 81,738 |
| November 17, 2025 | 200,500 | 189,000 | 189,000 | 200,500 | 187,100 | 236,659 |
| November 14, 2025 | 184,300 | 181,000 | 181,000 | 187,900 | 181,000 | 93,030 |
| November 13, 2025 | 192,200 | 190,600 | 190,600 | 192,300 | 184,800 | 92,824 |
| November 12, 2025 | 189,700 | 191,900 | 191,900 | 193,700 | 186,500 | 88,916 |
| November 11, 2025 | 191,500 | 187,100 | 187,100 | 195,400 | 185,100 | 124,772 |
| November 10, 2025 | 189,200 | 188,700 | 188,700 | 191,900 | 186,100 | 121,188 |
| November 07, 2025 | 184,100 | 188,800 | 188,800 | 193,000 | 184,000 | 153,602 |
| November 06, 2025 | 210,500 | 193,400 | 193,400 | 211,500 | 189,800 | 309,002 |
| November 05, 2025 | 216,500 | 207,500 | 207,500 | 219,500 | 203,500 | 283,208 |
| November 04, 2025 | 219,000 | 226,000 | 226,000 | 235,000 | 216,000 | 418,859 |
| November 03, 2025 | 230,000 | 225,000 | 225,000 | 238,000 | 214,000 | 687,913 |
| October 31, 2025 | 170,600 | 203,500 | 203,500 | 209,000 | 170,600 | 1.44M |
| October 30, 2025 | 171,300 | 161,400 | 161,400 | 171,300 | 160,100 | 151,997 |
| October 29, 2025 | 158,100 | 161,700 | 161,700 | 164,800 | 157,800 | 139,925 |
| October 28, 2025 | 158,000 | 156,200 | 156,200 | 158,100 | 155,000 | 66,532 |
| October 27, 2025 | 158,600 | 157,700 | 157,700 | 159,000 | 156,700 | 51,698 |
| October 24, 2025 | 157,100 | 156,700 | 156,700 | 157,400 | 155,100 | 57,396 |
| October 23, 2025 | 156,500 | 156,000 | 156,000 | 157,400 | 155,200 | 42,815 |
| October 22, 2025 | 159,100 | 157,500 | 157,500 | 159,100 | 155,500 | 43,680 |
| October 21, 2025 | 158,900 | 156,800 | 156,800 | 160,800 | 156,100 | 75,517 |
| October 20, 2025 | 156,200 | 156,200 | 156,200 | 157,500 | 152,800 | 44,668 |