282,000.00
-3500(-1.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 289,000 | 282,000 | 282,000 | 291,000 | 281,000 | 7,400 |
| February 19, 2026 | 284,500 | 285,500 | 285,500 | 289,000 | 279,500 | 10,404 |
| February 13, 2026 | 289,500 | 284,500 | 284,500 | 294,500 | 283,000 | 9,618 |
| February 12, 2026 | 292,000 | 286,000 | 286,000 | 293,500 | 280,500 | 12,158 |
| February 11, 2026 | 293,500 | 291,500 | 291,500 | 300,000 | 291,000 | 9,516 |
| February 10, 2026 | 299,500 | 294,500 | 294,500 | 304,000 | 291,000 | 12,193 |
| February 09, 2026 | 301,000 | 300,000 | 300,000 | 304,000 | 294,000 | 16,515 |
| February 06, 2026 | 315,000 | 298,500 | 298,500 | 325,000 | 291,500 | 47,934 |
| February 05, 2026 | 328,000 | 303,500 | 303,500 | 337,500 | 303,500 | 33,281 |
| February 04, 2026 | 303,500 | 330,000 | 330,000 | 356,000 | 303,500 | 234,126 |
| February 03, 2026 | 297,500 | 302,000 | 302,000 | 330,500 | 283,000 | 129,816 |
| February 02, 2026 | 295,500 | 297,500 | 297,500 | 358,000 | 286,000 | 370,318 |
| January 30, 2026 | 296,000 | 289,500 | 289,500 | 309,500 | 286,000 | 40,877 |
| January 29, 2026 | 291,500 | 292,000 | 292,000 | 310,000 | 286,500 | 35,821 |
| January 28, 2026 | 288,500 | 291,500 | 291,500 | 308,500 | 282,000 | 38,503 |
| January 27, 2026 | 283,000 | 286,500 | 286,500 | 326,500 | 282,500 | 61,924 |
| January 26, 2026 | 291,500 | 282,000 | 282,000 | 291,500 | 280,500 | 12,855 |
| January 23, 2026 | 297,000 | 291,500 | 291,500 | 302,000 | 289,500 | 19,793 |
| January 22, 2026 | 296,000 | 297,000 | 297,000 | 304,500 | 286,000 | 27,839 |
| January 21, 2026 | 322,000 | 293,500 | 293,500 | 335,000 | 290,000 | 49,049 |
| January 20, 2026 | 297,000 | 312,000 | 312,000 | 350,000 | 282,500 | 111,877 |
| January 19, 2026 | 292,500 | 291,000 | 291,000 | 312,500 | 276,000 | 43,650 |
| January 16, 2026 | 320,000 | 287,000 | 287,000 | 329,000 | 284,500 | 49,770 |
| January 15, 2026 | 352,500 | 314,000 | 314,000 | 389,500 | 304,500 | 250,982 |
| January 14, 2026 | 250,000 | 325,500 | 325,500 | 325,500 | 248,000 | 195,514 |
| January 13, 2026 | 260,500 | 250,500 | 250,500 | 263,500 | 248,000 | 26,380 |
| January 12, 2026 | 271,000 | 264,500 | 264,500 | 275,000 | 261,000 | 20,878 |
| January 09, 2026 | 286,500 | 273,000 | 273,000 | 295,000 | 273,000 | 24,830 |
| January 08, 2026 | 296,500 | 286,500 | 286,500 | 303,500 | 277,500 | 47,386 |
| January 07, 2026 | 315,000 | 297,500 | 297,500 | 317,000 | 294,500 | 27,000 |
| January 06, 2026 | 306,500 | 313,500 | 313,500 | 336,500 | 296,500 | 39,634 |
| January 05, 2026 | 332,000 | 306,500 | 306,500 | 332,000 | 305,000 | 32,300 |
| January 02, 2026 | 345,000 | 333,000 | 333,000 | 358,000 | 330,000 | 31,373 |
| December 30, 2025 | 365,500 | 352,500 | 352,500 | 381,000 | 350,000 | 61,441 |
| December 29, 2025 | 374,000 | 354,000 | 354,000 | 383,000 | 337,000 | 76,227 |
| December 26, 2025 | 381,500 | 360,000 | 360,000 | 403,000 | 360,000 | 127,439 |
| December 24, 2025 | 359,500 | 368,000 | 368,000 | 448,500 | 326,000 | 645,180 |
| December 23, 2025 | 276,000 | 360,000 | 360,000 | 360,000 | 257,000 | 310,741 |
| December 22, 2025 | 308,500 | 277,000 | 277,000 | 309,000 | 254,000 | 120,248 |
| December 19, 2025 | 420,000 | 318,500 | 318,500 | 422,500 | 309,000 | 178,902 |
| December 18, 2025 | 434,000 | 434,000 | 434,000 | 434,000 | 434,000 | 0 |
| December 17, 2025 | 426,500 | 434,000 | 434,000 | 465,000 | 395,000 | 136,139 |
| December 16, 2025 | 431,000 | 426,000 | 426,000 | 468,000 | 412,000 | 191,876 |
| December 15, 2025 | 428,000 | 421,000 | 421,000 | 482,000 | 385,500 | 238,119 |
| December 12, 2025 | 457,000 | 412,000 | 412,000 | 467,000 | 404,500 | 173,046 |
| December 11, 2025 | 356,000 | 457,500 | 457,500 | 469,500 | 347,000 | 548,147 |
| December 10, 2025 | 395,000 | 361,500 | 361,500 | 409,500 | 336,000 | 180,899 |
| December 09, 2025 | 392,000 | 380,500 | 380,500 | 407,500 | 355,000 | 213,852 |
| December 08, 2025 | 402,000 | 368,000 | 368,000 | 428,000 | 345,000 | 135,262 |
| December 05, 2025 | 401,500 | 413,000 | 413,000 | 470,000 | 349,000 | 545,397 |
| December 04, 2025 | 490,000 | 376,500 | 376,500 | 518,000 | 369,000 | 583,918 |
| December 03, 2025 | 380,000 | 399,000 | 399,000 | 399,000 | 353,500 | 111,974 |
| December 02, 2025 | 256,000 | 307,000 | 307,000 | 307,000 | 246,000 | 156,712 |
| December 01, 2025 | 236,500 | 236,500 | 236,500 | 236,500 | 236,500 | 0 |
| November 28, 2025 | 236,500 | 236,500 | 236,500 | 236,500 | 203,000 | 293,779 |
| November 27, 2025 | 121,000 | 182,200 | 182,200 | 182,200 | 121,000 | 180,679 |
| November 26, 2025 | 140,200 | 140,200 | 140,200 | 140,200 | 140,200 | 0 |
| November 25, 2025 | 140,200 | 140,200 | 140,200 | 140,200 | 140,200 | 10,535 |
| November 24, 2025 | 107,900 | 107,900 | 107,900 | 107,900 | 102,100 | 70,180 |
| November 21, 2025 | 83,000 | 83,000 | 83,000 | 83,000 | 83,000 | 8,488 |