631,000.00
-10000(-1.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 621,000 | 631,000 | 631,000 | 632,000 | 615,000 | 196,204 |
| January 20, 2026 | 642,000 | 641,000 | 641,000 | 652,000 | 628,000 | 202,094 |
| January 19, 2026 | 632,000 | 648,000 | 648,000 | 650,000 | 626,000 | 217,458 |
| January 16, 2026 | 631,000 | 622,000 | 622,000 | 631,000 | 613,000 | 215,672 |
| January 15, 2026 | 633,000 | 631,000 | 631,000 | 642,000 | 623,000 | 279,377 |
| January 14, 2026 | 639,000 | 615,000 | 615,000 | 642,000 | 612,000 | 247,838 |
| January 13, 2026 | 609,000 | 645,000 | 645,000 | 645,000 | 606,000 | 453,833 |
| January 12, 2026 | 607,000 | 604,000 | 604,000 | 609,000 | 591,000 | 436,934 |
| January 09, 2026 | 583,000 | 609,000 | 609,000 | 609,000 | 579,000 | 324,234 |
| January 08, 2026 | 562,000 | 582,000 | 582,000 | 592,000 | 559,000 | 485,746 |
| January 07, 2026 | 545,000 | 557,000 | 557,000 | 572,000 | 542,000 | 261,613 |
| January 06, 2026 | 521,000 | 550,000 | 550,000 | 550,000 | 519,000 | 430,839 |
| January 05, 2026 | 499,500 | 513,000 | 513,000 | 516,000 | 497,500 | 274,884 |
| January 02, 2026 | 514,000 | 504,000 | 504,000 | 516,000 | 499,000 | 238,801 |
| December 30, 2025 | 517,000 | 509,000 | 509,000 | 520,000 | 509,000 | 160,988 |
| December 29, 2025 | 507,000 | 523,000 | 523,000 | 523,000 | 507,000 | 163,747 |
| December 26, 2025 | 522,000 | 512,000 | 512,000 | 524,000 | 505,000 | 158,339 |
| December 24, 2025 | 545,000 | 519,000 | 519,000 | 545,000 | 518,000 | 196,058 |
| December 23, 2025 | 529,000 | 533,000 | 533,000 | 537,000 | 516,000 | 243,535 |
| December 22, 2025 | 527,000 | 514,000 | 514,000 | 530,000 | 514,000 | 162,533 |
| December 19, 2025 | 509,000 | 521,000 | 521,000 | 521,000 | 507,000 | 222,118 |
| December 18, 2025 | 510,000 | 504,000 | 504,000 | 513,000 | 500,000 | 208,429 |
| December 17, 2025 | 528,000 | 519,000 | 519,000 | 529,000 | 514,000 | 254,731 |
| December 16, 2025 | 545,000 | 524,000 | 524,000 | 549,000 | 522,000 | 251,549 |
| December 15, 2025 | 555,000 | 551,000 | 551,000 | 561,000 | 551,000 | 155,699 |
| December 12, 2025 | 560,000 | 572,000 | 572,000 | 572,000 | 555,000 | 118,080 |
| December 11, 2025 | 576,000 | 559,000 | 559,000 | 577,000 | 545,000 | 566,185 |
| December 10, 2025 | 571,000 | 571,000 | 571,000 | 582,000 | 565,000 | 148,383 |
| December 09, 2025 | 541,000 | 577,000 | 577,000 | 585,000 | 539,000 | 381,417 |
| December 08, 2025 | 528,000 | 543,000 | 543,000 | 543,000 | 514,000 | 201,139 |
| December 05, 2025 | 522,000 | 534,000 | 534,000 | 534,000 | 517,000 | 134,864 |
| December 04, 2025 | 535,000 | 527,000 | 527,000 | 537,000 | 518,000 | 119,587 |
| December 03, 2025 | 530,000 | 534,000 | 534,000 | 535,000 | 526,000 | 112,610 |
| December 02, 2025 | 520,000 | 520,000 | 520,000 | 525,000 | 516,000 | 151,483 |
| December 01, 2025 | 536,000 | 515,000 | 515,000 | 536,000 | 505,000 | 224,599 |
| November 28, 2025 | 557,000 | 535,000 | 535,000 | 559,000 | 528,000 | 246,693 |
| November 27, 2025 | 557,000 | 554,000 | 554,000 | 570,000 | 546,000 | 206,827 |
| November 26, 2025 | 557,000 | 554,000 | 554,000 | 567,000 | 544,000 | 984,466 |
| November 25, 2025 | 570,000 | 548,000 | 548,000 | 571,000 | 541,000 | 187,975 |
| November 24, 2025 | 558,000 | 552,000 | 552,000 | 560,000 | 532,000 | 670,360 |
| November 21, 2025 | 562,000 | 555,000 | 555,000 | 571,000 | 553,000 | 169,428 |
| November 20, 2025 | 577,000 | 583,000 | 583,000 | 595,000 | 577,000 | 207,365 |
| November 19, 2025 | 610,000 | 574,000 | 574,000 | 610,000 | 563,000 | 282,778 |
| November 18, 2025 | 596,000 | 603,000 | 603,000 | 626,000 | 592,000 | 382,553 |
| November 17, 2025 | 586,000 | 603,000 | 603,000 | 605,000 | 583,000 | 251,045 |
| November 14, 2025 | 555,000 | 586,000 | 586,000 | 600,000 | 552,000 | 1.15M |
| November 13, 2025 | 537,000 | 568,000 | 568,000 | 569,000 | 529,000 | 345,051 |
| November 12, 2025 | 542,000 | 536,000 | 536,000 | 552,000 | 534,000 | 231,897 |
| November 11, 2025 | 550,000 | 534,000 | 534,000 | 555,000 | 527,000 | 262,860 |
| November 10, 2025 | 523,000 | 538,000 | 538,000 | 541,000 | 511,000 | 182,710 |
| November 07, 2025 | 521,000 | 521,000 | 521,000 | 536,000 | 496,500 | 272,719 |
| November 06, 2025 | 543,000 | 525,000 | 525,000 | 564,000 | 525,000 | 170,076 |
| November 05, 2025 | 562,000 | 528,000 | 528,000 | 562,000 | 521,000 | 329,126 |
| November 04, 2025 | 607,000 | 567,000 | 567,000 | 608,000 | 566,000 | 340,933 |
| November 03, 2025 | 616,000 | 607,000 | 607,000 | 635,000 | 590,000 | 320,850 |
| October 31, 2025 | 588,000 | 600,000 | 600,000 | 612,000 | 584,000 | 137,666 |
| October 30, 2025 | 629,000 | 594,000 | 594,000 | 640,000 | 585,000 | 248,191 |
| October 29, 2025 | 598,000 | 595,000 | 595,000 | 614,000 | 574,000 | 230,002 |
| October 28, 2025 | 618,000 | 594,000 | 594,000 | 618,000 | 591,000 | 218,909 |
| October 27, 2025 | 620,000 | 624,000 | 624,000 | 640,000 | 613,000 | 340,372 |