1,047,000.00
+57000(+5.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 980,000 | 1.05M | 1.05M | 1.06M | 963,000 | 128,120 |
| February 19, 2026 | 968,000 | 990,000 | 990,000 | 1.01M | 961,000 | 111,166 |
| February 13, 2026 | 975,000 | 942,000 | 942,000 | 994,000 | 940,000 | 140,133 |
| February 12, 2026 | 911,000 | 973,000 | 973,000 | 999,000 | 898,000 | 279,335 |
| February 11, 2026 | 865,000 | 918,000 | 918,000 | 930,000 | 834,000 | 235,736 |
| February 10, 2026 | 890,000 | 878,000 | 878,000 | 916,000 | 872,000 | 122,411 |
| February 09, 2026 | 869,000 | 885,000 | 885,000 | 890,000 | 865,000 | 97,933 |
| February 06, 2026 | 826,000 | 828,000 | 828,000 | 832,000 | 792,000 | 127,985 |
| February 05, 2026 | 881,000 | 864,000 | 864,000 | 909,000 | 853,000 | 115,121 |
| February 04, 2026 | 885,000 | 902,000 | 902,000 | 910,000 | 875,000 | 104,049 |
| February 03, 2026 | 859,000 | 899,000 | 899,000 | 899,000 | 855,000 | 142,235 |
| February 02, 2026 | 835,000 | 832,000 | 832,000 | 867,000 | 801,000 | 149,810 |
| January 30, 2026 | 884,000 | 851,000 | 851,000 | 884,000 | 851,000 | 130,874 |
| January 29, 2026 | 902,000 | 889,000 | 889,000 | 928,000 | 870,000 | 155,783 |
| January 28, 2026 | 900,000 | 907,000 | 907,000 | 910,000 | 891,000 | 95,359 |
| January 27, 2026 | 912,000 | 899,000 | 899,000 | 920,000 | 881,000 | 87,351 |
| January 26, 2026 | 927,000 | 890,000 | 890,000 | 928,000 | 883,000 | 168,753 |
| January 23, 2026 | 913,000 | 946,000 | 946,000 | 958,000 | 904,000 | 206,662 |
| January 22, 2026 | 875,000 | 900,000 | 900,000 | 926,000 | 873,000 | 402,391 |
| January 21, 2026 | 830,000 | 825,000 | 825,000 | 842,000 | 809,000 | 150,803 |
| January 20, 2026 | 824,000 | 858,000 | 858,000 | 889,000 | 797,000 | 231,324 |
| January 19, 2026 | 850,000 | 833,000 | 833,000 | 859,000 | 830,000 | 139,464 |
| January 16, 2026 | 834,000 | 828,000 | 828,000 | 838,000 | 810,000 | 128,485 |
| January 15, 2026 | 855,000 | 834,000 | 834,000 | 855,000 | 817,000 | 149,662 |
| January 14, 2026 | 793,000 | 850,000 | 850,000 | 851,000 | 787,000 | 294,780 |
| January 13, 2026 | 775,000 | 787,000 | 787,000 | 789,000 | 762,000 | 88,806 |
| January 12, 2026 | 760,000 | 770,000 | 770,000 | 781,000 | 753,000 | 142,962 |
| January 09, 2026 | 759,000 | 747,000 | 747,000 | 760,000 | 735,000 | 148,637 |
| January 08, 2026 | 761,000 | 759,000 | 759,000 | 780,000 | 748,000 | 154,720 |
| January 07, 2026 | 794,000 | 758,000 | 758,000 | 798,000 | 749,000 | 203,293 |
| January 06, 2026 | 808,000 | 798,000 | 798,000 | 808,000 | 765,000 | 139,745 |
| January 05, 2026 | 770,000 | 799,000 | 799,000 | 803,000 | 769,000 | 190,981 |
| January 02, 2026 | 778,000 | 763,000 | 763,000 | 780,000 | 757,000 | 123,411 |
| December 30, 2025 | 791,000 | 781,000 | 781,000 | 805,000 | 778,000 | 88,844 |
| December 29, 2025 | 795,000 | 798,000 | 798,000 | 818,000 | 784,000 | 89,537 |
| December 26, 2025 | 815,000 | 787,000 | 787,000 | 816,000 | 781,000 | 102,398 |
| December 24, 2025 | 841,000 | 811,000 | 811,000 | 866,000 | 802,000 | 185,668 |
| December 23, 2025 | 798,000 | 780,000 | 780,000 | 798,000 | 772,000 | 84,252 |
| December 22, 2025 | 785,000 | 793,000 | 793,000 | 799,000 | 784,000 | 102,464 |
| December 19, 2025 | 785,000 | 760,000 | 760,000 | 789,000 | 734,000 | 250,714 |
| December 18, 2025 | 809,000 | 770,000 | 770,000 | 813,000 | 770,000 | 226,849 |
| December 17, 2025 | 834,000 | 839,000 | 839,000 | 854,000 | 821,000 | 86,640 |
| December 16, 2025 | 846,000 | 821,000 | 821,000 | 851,000 | 820,000 | 80,424 |
| December 15, 2025 | 840,000 | 846,000 | 846,000 | 852,000 | 829,000 | 106,777 |
| December 12, 2025 | 857,000 | 872,000 | 872,000 | 877,000 | 849,000 | 122,646 |
| December 11, 2025 | 888,000 | 848,000 | 848,000 | 888,000 | 848,000 | 142,125 |
| December 10, 2025 | 882,000 | 884,000 | 884,000 | 890,000 | 872,000 | 70,919 |
| December 09, 2025 | 897,000 | 886,000 | 886,000 | 910,000 | 882,000 | 78,275 |
| December 08, 2025 | 921,000 | 890,000 | 890,000 | 921,000 | 877,000 | 118,662 |
| December 05, 2025 | 891,000 | 928,000 | 928,000 | 939,000 | 873,000 | 98,141 |
| December 04, 2025 | 890,000 | 889,000 | 889,000 | 904,000 | 862,000 | 61,641 |
| December 03, 2025 | 872,000 | 896,000 | 896,000 | 905,000 | 856,000 | 108,126 |
| December 02, 2025 | 837,000 | 852,000 | 852,000 | 860,000 | 834,000 | 74,867 |
| December 01, 2025 | 883,000 | 833,000 | 833,000 | 890,000 | 827,000 | 106,391 |
| November 28, 2025 | 897,000 | 876,000 | 876,000 | 898,000 | 855,000 | 79,804 |
| November 27, 2025 | 883,000 | 890,000 | 890,000 | 912,000 | 874,000 | 127,981 |
| November 26, 2025 | 827,000 | 854,000 | 854,000 | 859,000 | 806,000 | 146,191 |
| November 25, 2025 | 899,000 | 830,000 | 830,000 | 909,000 | 802,000 | 265,647 |
| November 24, 2025 | 878,000 | 854,000 | 854,000 | 893,000 | 841,000 | 250,354 |
| November 21, 2025 | 844,000 | 855,000 | 855,000 | 869,000 | 834,000 | 154,115 |