Kiwoom Securities Co., Ltd 039490
KRX · South Korea · Finance
KRW 262,500.00+11,000.00 (+4.37%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 262,500.00 | +4.37% | KRW 253,000.00 | KRW 264,500.00 | KRW 245,000.00 | 121.85K |
| 2026-09-30 | KRW 251,500.00 | -1.57% | KRW 255,500.00 | KRW 257,500.00 | KRW 251,000.00 | 56.03K |
| 2026-09-29 | KRW 255,500.00 | -0.58% | KRW 256,500.00 | KRW 257,000.00 | KRW 249,000.00 | 75.77K |
| 2026-09-28 | KRW 257,000.00 | -3.38% | KRW 264,500.00 | KRW 265,000.00 |
| KRW 254,000.00 |
| 82.09K |
| 2026-09-23 | KRW 266,000.00 | +1.53% | KRW 264,000.00 | KRW 269,000.00 | KRW 261,500.00 | 54.26K |
| 2026-09-22 | KRW 262,000.00 | -0.95% | KRW 268,000.00 | KRW 272,500.00 | KRW 259,000.00 | 74.70K |
| 2026-09-21 | KRW 264,500.00 | +0.76% | KRW 262,000.00 | KRW 264,500.00 | KRW 260,500.00 | 32.14K |
| 2026-09-18 | KRW 262,500.00 | -0.19% | KRW 267,000.00 | KRW 268,000.00 | KRW 261,500.00 | 45.42K |
| 2026-09-17 | KRW 263,000.00 | -1.50% | KRW 270,500.00 | KRW 271,000.00 | KRW 262,000.00 | 90.46K |
| 2026-09-16 | KRW 267,000.00 | -0.56% | KRW 269,000.00 | KRW 269,500.00 | KRW 264,000.00 | 38.11K |
| 2026-09-15 | KRW 268,500.00 | -2.72% | KRW 274,000.00 | KRW 274,500.00 | KRW 264,500.00 | 80.27K |
| 2026-09-14 | KRW 276,000.00 | -0.72% | KRW 278,500.00 | KRW 278,500.00 | KRW 272,500.00 | 46.88K |
| 2026-09-11 | KRW 278,000.00 | +1.28% | KRW 270,000.00 | KRW 279,000.00 | KRW 268,000.00 | 48.72K |
| 2026-09-10 | KRW 274,500.00 | +0.37% | KRW 271,500.00 | KRW 279,000.00 | KRW 268,500.00 | 133.86K |
| 2026-09-09 | KRW 273,500.00 | +0.18% | KRW 273,500.00 | KRW 277,000.00 | KRW 271,000.00 | 42.03K |
| 2026-09-08 | KRW 273,000.00 | +0.18% | KRW 275,000.00 | KRW 279,500.00 | KRW 272,500.00 | 42.03K |
| 2026-09-07 | KRW 272,500.00 | +0.74% | KRW 273,500.00 | KRW 276,000.00 | KRW 269,000.00 | 42.66K |
| 2026-09-04 | KRW 270,500.00 | +0.74% | KRW 269,500.00 | KRW 276,000.00 | KRW 268,000.00 | 44.89K |
| 2026-09-03 | KRW 268,500.00 | -2.01% | KRW 274,000.00 | KRW 275,000.00 | KRW 263,500.00 | 99.25K |
| 2026-09-02 | KRW 274,000.00 | -2.84% | KRW 275,500.00 | KRW 279,500.00 | KRW 270,000.00 | 83.42K |
| 2026-09-01 | KRW 282,000.00 | +1.62% | KRW 278,500.00 | KRW 284,500.00 | KRW 273,000.00 | 58.12K |
| 2026-08-31 | KRW 277,500.00 | -0.36% | KRW 276,500.00 | KRW 281,000.00 | KRW 269,000.00 | 94.87K |
| 2026-08-28 | KRW 278,500.00 | -0.36% | KRW 277,000.00 | KRW 279,500.00 | KRW 274,500.00 | 57.39K |
| 2026-08-27 | KRW 279,500.00 | +0.36% | KRW 284,000.00 | KRW 290,000.00 | KRW 274,500.00 | 64.95K |
| 2026-08-26 | KRW 278,500.00 | +0.91% | KRW 276,000.00 | KRW 279,500.00 | KRW 272,500.00 | 45.90K |
| 2026-08-25 | KRW 276,000.00 | +3.18% | KRW 264,000.00 | KRW 276,000.00 | KRW 259,000.00 | 104.45K |
| 2026-08-24 | KRW 267,500.00 | -0.19% | KRW 267,000.00 | KRW 270,000.00 | KRW 262,500.00 | 69.25K |
| 2026-08-21 | KRW 268,000.00 | -2.72% | KRW 271,500.00 | KRW 275,000.00 | KRW 263,500.00 | 78.03K |
| 2026-08-20 | KRW 275,500.00 | +3.77% | KRW 269,000.00 | KRW 278,000.00 | KRW 266,500.00 | 110.09K |
| 2026-08-19 | KRW 265,500.00 | -6.35% | KRW 272,500.00 | KRW 275,500.00 | KRW 261,500.00 | 303.60K |
| 2026-08-18 | KRW 283,500.00 | -5.66% | KRW 301,500.00 | KRW 302,500.00 | KRW 279,000.00 | 144.49K |
| 2026-08-14 | KRW 300,500.00 | +1.18% | KRW 300,500.00 | KRW 302,000.00 | KRW 293,500.00 | 52.24K |
| 2026-08-13 | KRW 297,000.00 | -0.67% | KRW 305,500.00 | KRW 313,000.00 | KRW 294,500.00 | 97.48K |
| 2026-08-12 | KRW 299,000.00 | -0.33% | KRW 300,000.00 | KRW 306,000.00 | KRW 298,000.00 | 60.26K |
| 2026-08-11 | KRW 300,000.00 | +0.84% | KRW 295,000.00 | KRW 303,000.00 | KRW 292,500.00 | 57.24K |
| 2026-08-10 | KRW 297,500.00 | +7.21% | KRW 280,000.00 | KRW 301,500.00 | KRW 278,000.00 | 104.92K |
| 2026-08-07 | KRW 277,500.00 | -4.48% | KRW 288,000.00 | KRW 291,500.00 | KRW 275,000.00 | 129.56K |
| 2026-08-06 | KRW 290,500.00 | -0.68% | KRW 289,000.00 | KRW 291,500.00 | KRW 283,000.00 | 113.35K |
| 2026-08-05 | KRW 292,500.00 | +2.99% | KRW 291,500.00 | KRW 297,000.00 | KRW 287,500.00 | 125.19K |
| 2026-08-04 | KRW 284,000.00 | +3.65% | KRW 275,000.00 | KRW 284,000.00 | KRW 266,500.00 | 100.19K |
| 2026-08-03 | KRW 274,000.00 | -6.64% | KRW 284,500.00 | KRW 286,000.00 | KRW 261,000.00 | 166.59K |
| 2026-07-31 | KRW 293,500.00 | +13.54% | KRW 277,500.00 | KRW 297,000.00 | KRW 273,000.00 | 126.32K |
| 2026-07-30 | KRW 258,500.00 | +0.78% | KRW 261,000.00 | KRW 274,000.00 | KRW 251,000.00 | 162.98K |
| 2026-07-29 | KRW 256,500.00 | -5.70% | KRW 274,000.00 | KRW 280,000.00 | KRW 243,000.00 | 191.06K |
| 2026-07-28 | KRW 272,000.00 | -9.33% | KRW 288,500.00 | KRW 291,000.00 | KRW 264,500.00 | 164.36K |
| 2026-07-27 | KRW 300,000.00 | +0.50% | KRW 303,500.00 | KRW 305,000.00 | KRW 297,500.00 | 72.53K |
| 2026-07-24 | KRW 298,500.00 | -5.09% | KRW 310,500.00 | KRW 313,000.00 | KRW 289,500.00 | 172.40K |
| 2026-07-23 | KRW 314,500.00 | +3.62% | KRW 306,000.00 | KRW 315,500.00 | KRW 304,000.00 | 92.77K |
| 2026-07-22 | KRW 303,500.00 | -0.65% | KRW 314,500.00 | KRW 320,500.00 | KRW 302,000.00 | 86.96K |
| 2026-07-21 | KRW 305,500.00 | -0.49% | KRW 304,000.00 | KRW 313,500.00 | KRW 301,000.00 | 81.80K |
| 2026-07-20 | KRW 307,000.00 | -4.66% | KRW 316,000.00 | KRW 322,500.00 | KRW 301,500.00 | 53.10K |
| 2026-07-16 | KRW 322,000.00 | -2.72% | KRW 326,500.00 | KRW 329,000.00 | KRW 310,500.00 | 61.84K |
| 2026-07-15 | KRW 331,000.00 | +7.47% | KRW 322,000.00 | KRW 336,000.00 | KRW 321,000.00 | 89.41K |
| 2026-07-14 | KRW 308,000.00 | -4.79% | KRW 327,000.00 | KRW 328,000.00 | KRW 304,000.00 | 129.23K |
| 2026-07-13 | KRW 323,500.00 | -3.72% | KRW 338,500.00 | KRW 357,500.00 | KRW 318,500.00 | 96.61K |
| 2026-07-10 | KRW 336,000.00 | +6.67% | KRW 324,000.00 | KRW 347,500.00 | KRW 319,500.00 | 100.43K |
| 2026-07-09 | KRW 315,000.00 | -5.83% | KRW 342,500.00 | KRW 343,000.00 | KRW 301,000.00 | 138.62K |
| 2026-07-08 | KRW 334,500.00 | -3.32% | KRW 339,000.00 | KRW 363,000.00 | KRW 324,500.00 | 107.20K |
| 2026-07-07 | KRW 346,000.00 | -2.95% | KRW 353,500.00 | KRW 362,500.00 | KRW 335,500.00 | 122.09K |
| 2026-07-06 | KRW 356,500.00 | +2.30% | KRW 353,000.00 | KRW 373,500.00 | KRW 349,500.00 | 146.48K |
| 2026-07-03 | KRW 348,500.00 | +8.06% | KRW 329,000.00 | KRW 356,500.00 | KRW 314,500.00 | 204.77K |
| 2026-07-02 | KRW 322,500.00 | -7.19% | KRW 339,500.00 | KRW 341,500.00 | KRW 319,500.00 | 88.97K |
| 2026-07-01 | KRW 347,500.00 | +1.31% | KRW 348,000.00 | KRW 360,000.00 | KRW 341,500.00 | 107.86K |
| 2026-06-30 | KRW 343,000.00 | +3.63% | KRW 336,000.00 | KRW 355,500.00 | KRW 328,500.00 | 149.69K |
| 2026-06-29 | KRW 331,000.00 | +7.99% | KRW 309,000.00 | KRW 334,500.00 | KRW 305,500.00 | 87.30K |
| 2026-06-26 | KRW 306,500.00 | -9.19% | KRW 337,000.00 | KRW 337,000.00 | KRW 297,000.00 | 125.84K |
| 2026-06-25 | KRW 337,500.00 | +7.48% | KRW 325,000.00 | KRW 348,000.00 | KRW 323,000.00 | 104.65K |
| 2026-06-24 | KRW 314,000.00 | -2.33% | KRW 319,000.00 | KRW 328,000.00 | KRW 306,000.00 | 125.36K |
| 2026-06-23 | KRW 321,500.00 | -4.60% | KRW 339,000.00 | KRW 353,500.00 | KRW 320,000.00 | 119.41K |
| 2026-06-22 | KRW 337,000.00 | -2.60% | KRW 344,000.00 | KRW 344,000.00 | KRW 329,000.00 | 117.31K |
| 2026-06-19 | KRW 346,000.00 | -1.28% | KRW 354,000.00 | KRW 357,500.00 | KRW 339,500.00 | 159.07K |
| 2026-06-18 | KRW 350,500.00 | -5.01% | KRW 370,500.00 | KRW 374,500.00 | KRW 344,500.00 | 140.98K |
| 2026-06-17 | KRW 369,000.00 | -5.38% | KRW 388,000.00 | KRW 388,000.00 | KRW 368,500.00 | 107.92K |
| 2026-06-16 | KRW 390,000.00 | +6.12% | KRW 373,500.00 | KRW 398,000.00 | KRW 373,000.00 | 380.37K |
| 2026-06-15 | KRW 367,500.00 | +1.10% | KRW 375,500.00 | KRW 379,000.00 | KRW 364,500.00 | 108.22K |
| 2026-06-12 | KRW 363,500.00 | +6.44% | KRW 366,500.00 | KRW 375,000.00 | KRW 357,500.00 | 157.76K |
| 2026-06-11 | KRW 341,500.00 | -0.29% | KRW 331,500.00 | KRW 350,500.00 | KRW 324,000.00 | 235.14K |
| 2026-06-10 | KRW 342,500.00 | -4.20% | KRW 343,500.00 | KRW 353,000.00 | KRW 329,500.00 | 5 |
| 2026-06-09 | KRW 357,500.00 | +8.17% | KRW 339,500.00 | KRW 360,000.00 | KRW 335,000.00 | 93.80K |
| 2026-06-08 | KRW 330,500.00 | -9.20% | KRW 331,500.00 | KRW 344,500.00 | KRW 325,000.00 | 122.01K |
| 2026-06-05 | KRW 364,000.00 | -2.15% | KRW 380,500.00 | KRW 389,500.00 | KRW 361,000.00 | 123.46K |
| 2026-06-04 | KRW 372,000.00 | +2.20% | KRW 366,000.00 | KRW 377,000.00 | KRW 364,500.00 | 97.94K |
| 2026-06-02 | KRW 364,000.00 | -4.46% | KRW 384,500.00 | KRW 385,000.00 | KRW 359,500.00 | 116.17K |
| 2026-06-01 | KRW 381,000.00 | +2.83% | KRW 370,500.00 | KRW 397,500.00 | KRW 368,000.00 | 171.06K |
| 2026-05-29 | KRW 370,500.00 | -0.13% | KRW 378,000.00 | KRW 379,000.00 | KRW 359,000.00 | 145.23K |
| 2026-05-28 | KRW 371,000.00 | -5.12% | KRW 390,500.00 | KRW 391,000.00 | KRW 357,500.00 | 218.23K |
| 2026-05-27 | KRW 391,000.00 | -2.37% | KRW 406,500.00 | KRW 412,500.00 | KRW 390,000.00 | 98.11K |
| 2026-05-26 | KRW 400,500.00 | -1.60% | KRW 415,000.00 | KRW 421,000.00 | KRW 400,000.00 | 95.22K |
| 2026-05-22 | KRW 407,000.00 | -0.73% | KRW 409,000.00 | KRW 416,000.00 | KRW 395,500.00 | 163.07K |
| 2026-05-21 | KRW 410,000.00 | +12.79% | KRW 376,500.00 | KRW 415,500.00 | KRW 374,500.00 | 190.66K |