643,000.00
+4000(+0.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 650,000 | 643,000 | 643,000 | 656,000 | 630,000 | 147,348 |
| February 19, 2026 | 546,000 | 639,000 | 639,000 | 641,000 | 544,000 | 360,722 |
| February 13, 2026 | 518,000 | 535,000 | 535,000 | 542,000 | 515,000 | 174,390 |
| February 12, 2026 | 508,000 | 521,000 | 521,000 | 538,000 | 504,000 | 184,711 |
| February 11, 2026 | 505,000 | 510,000 | 510,000 | 529,000 | 502,000 | 143,992 |
| February 10, 2026 | 530,000 | 513,000 | 513,000 | 539,000 | 483,000 | 329,715 |
| February 09, 2026 | 511,000 | 540,000 | 540,000 | 549,000 | 505,000 | 200,015 |
| February 06, 2026 | 458,000 | 500,000 | 500,000 | 519,000 | 457,500 | 366,451 |
| February 05, 2026 | 539,000 | 496,500 | 496,500 | 549,000 | 496,000 | 319,650 |
| February 04, 2026 | 529,000 | 539,000 | 539,000 | 588,500 | 519,000 | 420,696 |
| February 03, 2026 | 490,000 | 529,000 | 529,000 | 533,000 | 485,000 | 392,000 |
| February 02, 2026 | 462,000 | 464,000 | 464,000 | 497,500 | 452,500 | 353,051 |
| January 30, 2026 | 499,500 | 480,500 | 480,500 | 502,000 | 452,500 | 366,472 |
| January 29, 2026 | 443,000 | 485,000 | 485,000 | 489,500 | 434,500 | 583,445 |
| January 28, 2026 | 414,500 | 439,500 | 439,500 | 451,000 | 414,500 | 570,166 |
| January 27, 2026 | 382,500 | 415,500 | 415,500 | 426,500 | 381,000 | 535,947 |
| January 26, 2026 | 368,000 | 391,500 | 391,500 | 400,000 | 358,500 | 742,432 |
| January 23, 2026 | 326,000 | 360,000 | 360,000 | 375,000 | 315,000 | 1.66M |
| January 22, 2026 | 285,000 | 316,500 | 316,500 | 356,000 | 281,500 | 1.28M |
| January 21, 2026 | 267,500 | 280,500 | 280,500 | 281,000 | 256,000 | 376,278 |
| January 20, 2026 | 281,000 | 275,000 | 275,000 | 289,000 | 274,000 | 220,969 |
| January 19, 2026 | 277,500 | 276,500 | 276,500 | 293,500 | 270,000 | 256,549 |
| January 16, 2026 | 255,000 | 279,000 | 279,000 | 292,000 | 247,000 | 614,845 |
| January 15, 2026 | 257,500 | 253,500 | 253,500 | 268,500 | 251,500 | 412,857 |
| January 14, 2026 | 268,500 | 251,500 | 251,500 | 268,500 | 234,500 | 542,223 |
| January 13, 2026 | 263,000 | 269,500 | 269,500 | 275,500 | 258,000 | 340,113 |
| January 12, 2026 | 247,500 | 260,500 | 260,500 | 272,000 | 240,500 | 592,242 |
| January 09, 2026 | 241,000 | 246,500 | 246,500 | 249,000 | 235,000 | 147,730 |
| January 08, 2026 | 258,000 | 245,000 | 245,000 | 270,000 | 244,500 | 295,148 |
| January 07, 2026 | 247,000 | 255,000 | 255,000 | 255,500 | 235,000 | 464,294 |
| January 06, 2026 | 249,000 | 247,000 | 247,000 | 259,500 | 243,500 | 172,112 |
| January 05, 2026 | 241,000 | 253,500 | 253,500 | 258,000 | 237,000 | 238,487 |
| January 02, 2026 | 232,500 | 244,500 | 244,500 | 246,000 | 232,500 | 169,573 |
| December 30, 2025 | 230,500 | 232,500 | 232,500 | 235,500 | 227,500 | 110,114 |
| December 29, 2025 | 225,000 | 232,500 | 232,500 | 234,000 | 223,500 | 174,196 |
| December 26, 2025 | 218,500 | 221,000 | 221,000 | 223,000 | 212,500 | 224,704 |
| December 24, 2025 | 225,000 | 217,500 | 217,500 | 225,500 | 214,500 | 217,502 |
| December 23, 2025 | 235,500 | 224,000 | 224,000 | 238,500 | 223,500 | 199,251 |
| December 22, 2025 | 242,000 | 234,500 | 234,500 | 244,500 | 233,000 | 131,150 |
| December 19, 2025 | 226,000 | 239,000 | 239,000 | 243,500 | 224,500 | 324,679 |
| December 18, 2025 | 224,500 | 225,500 | 225,500 | 228,000 | 221,500 | 76,403 |
| December 17, 2025 | 228,500 | 228,500 | 228,500 | 249,000 | 226,500 | 209,623 |
| December 16, 2025 | 231,000 | 227,500 | 227,500 | 233,000 | 226,000 | 101,624 |
| December 15, 2025 | 226,000 | 231,000 | 231,000 | 234,000 | 222,500 | 98,864 |
| December 12, 2025 | 240,500 | 229,000 | 229,000 | 246,000 | 228,500 | 165,741 |
| December 11, 2025 | 239,000 | 237,000 | 237,000 | 240,000 | 234,000 | 252,957 |
| December 10, 2025 | 233,500 | 239,500 | 239,500 | 249,000 | 230,000 | 276,245 |
| December 09, 2025 | 209,500 | 227,500 | 227,500 | 231,000 | 205,500 | 344,446 |
| December 08, 2025 | 214,000 | 208,000 | 208,000 | 215,750 | 204,000 | 160,225 |
| December 05, 2025 | 223,000 | 216,000 | 216,000 | 223,500 | 213,500 | 122,266 |
| December 04, 2025 | 223,500 | 223,500 | 223,500 | 228,000 | 222,000 | 83,010 |
| December 03, 2025 | 227,000 | 225,000 | 225,000 | 227,000 | 222,000 | 70,441 |
| December 02, 2025 | 222,500 | 226,500 | 226,500 | 234,000 | 218,500 | 122,855 |
| December 01, 2025 | 221,500 | 225,000 | 225,000 | 232,000 | 218,500 | 175,422 |
| November 28, 2025 | 209,000 | 216,500 | 216,500 | 224,000 | 209,000 | 176,301 |
| November 27, 2025 | 210,000 | 209,500 | 209,500 | 211,500 | 206,000 | 55,995 |
| November 26, 2025 | 205,500 | 208,000 | 208,000 | 210,500 | 203,000 | 74,321 |
| November 25, 2025 | 210,500 | 204,000 | 204,000 | 216,000 | 198,500 | 137,579 |
| November 24, 2025 | 213,000 | 207,500 | 207,500 | 215,500 | 204,000 | 108,348 |
| November 21, 2025 | 215,000 | 211,000 | 211,000 | 216,000 | 209,500 | 98,182 |
