949,000.00
+55000(+6.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 892,000 | 949,000 | 949,000 | 955,000 | 881,000 | 5.39M |
| February 19, 2026 | 905,000 | 894,000 | 894,000 | 913,000 | 888,000 | 3.15M |
| February 13, 2026 | 889,000 | 880,000 | 880,000 | 903,000 | 878,000 | 3.59M |
| February 12, 2026 | 882,000 | 888,000 | 888,000 | 894,000 | 878,000 | 5.58M |
| February 11, 2026 | 860,000 | 860,000 | 860,000 | 874,000 | 848,000 | 3.3M |
| February 10, 2026 | 894,000 | 876,000 | 876,000 | 905,000 | 876,000 | 3.5M |
| February 09, 2026 | 898,000 | 887,000 | 887,000 | 899,000 | 873,000 | 4.52M |
| February 06, 2026 | 805,000 | 839,000 | 839,000 | 850,000 | 791,000 | 5.77M |
| February 05, 2026 | 851,000 | 842,000 | 842,000 | 877,000 | 838,000 | 5.8M |
| February 04, 2026 | 884,000 | 900,000 | 900,000 | 906,000 | 883,000 | 3.96M |
| February 03, 2026 | 874,000 | 907,000 | 907,000 | 907,000 | 871,000 | 5.08M |
| February 02, 2026 | 870,000 | 830,000 | 830,000 | 888,000 | 830,000 | 7.63M |
| January 30, 2026 | 854,000 | 909,000 | 909,000 | 931,000 | 853,000 | 8.29M |
| January 29, 2026 | 879,000 | 861,000 | 861,000 | 884,000 | 819,000 | 6.54M |
| January 28, 2026 | 810,000 | 841,000 | 841,000 | 854,000 | 803,000 | 6.48M |
| January 27, 2026 | 738,000 | 800,000 | 800,000 | 800,000 | 733,000 | 5.87M |
| January 26, 2026 | 753,000 | 736,000 | 736,000 | 754,000 | 736,000 | 3.42M |
| January 23, 2026 | 754,000 | 767,000 | 767,000 | 776,000 | 744,000 | 3.36M |
| January 22, 2026 | 766,000 | 755,000 | 755,000 | 773,000 | 751,000 | 3.28M |
| January 21, 2026 | 729,000 | 740,000 | 740,000 | 756,000 | 728,000 | 3.96M |
| January 20, 2026 | 764,000 | 743,000 | 743,000 | 764,000 | 737,000 | 2.99M |
| January 19, 2026 | 755,000 | 764,000 | 764,000 | 774,000 | 750,000 | 3.54M |
| January 16, 2026 | 751,000 | 756,000 | 756,000 | 763,000 | 747,000 | 3.99M |
| January 15, 2026 | 732,000 | 749,000 | 749,000 | 750,000 | 727,000 | 3M |
| January 14, 2026 | 733,000 | 742,000 | 742,000 | 750,000 | 728,000 | 3.13M |
| January 13, 2026 | 753,000 | 738,000 | 738,000 | 754,000 | 724,000 | 3.7M |
| January 12, 2026 | 755,000 | 749,000 | 749,000 | 762,000 | 735,000 | 3.33M |
| January 09, 2026 | 744,000 | 744,000 | 744,000 | 756,000 | 727,000 | 4.19M |
| January 08, 2026 | 731,000 | 756,000 | 756,000 | 788,000 | 731,000 | 6.38M |
| January 07, 2026 | 760,000 | 742,000 | 742,000 | 762,000 | 728,000 | 5.69M |
| January 06, 2026 | 690,000 | 726,000 | 726,000 | 727,000 | 671,000 | 5.07M |
| January 05, 2026 | 698,000 | 696,000 | 696,000 | 700,000 | 684,000 | 4.34M |
| January 02, 2026 | 651,000 | 677,000 | 677,000 | 679,000 | 647,000 | 4.18M |
| December 30, 2025 | 639,000 | 651,000 | 651,000 | 659,000 | 634,000 | 3.62M |
| December 29, 2025 | 630,000 | 640,000 | 640,000 | 640,000 | 625,000 | 4.45M |
| December 26, 2025 | 594,000 | 599,000 | 599,000 | 605,000 | 590,000 | 3.96M |
| December 24, 2025 | 587,000 | 588,000 | 588,000 | 591,000 | 584,000 | 2.32M |
| December 23, 2025 | 585,000 | 584,000 | 584,000 | 593,000 | 581,000 | 1.86M |
| December 22, 2025 | 574,000 | 580,000 | 580,000 | 580,000 | 567,000 | 3.09M |
| December 19, 2025 | 569,000 | 547,000 | 547,000 | 570,000 | 547,000 | 4.11M |
| December 18, 2025 | 538,000 | 552,000 | 552,000 | 563,000 | 537,000 | 2.85M |
| December 17, 2025 | 530,000 | 552,000 | 552,000 | 554,000 | 525,000 | 2.37M |
| December 16, 2025 | 545,000 | 530,000 | 530,000 | 551,000 | 530,000 | 3.51M |
| December 15, 2025 | 535,000 | 554,000 | 554,000 | 563,500 | 535,000 | 2.66M |
| December 12, 2025 | 565,000 | 572,000 | 572,000 | 579,000 | 560,000 | 2.42M |
| December 11, 2025 | 583,000 | 565,000 | 565,000 | 589,000 | 565,000 | 4.94M |
| December 10, 2025 | 571,000 | 587,000 | 587,000 | 593,000 | 570,000 | 4.21M |
| December 09, 2025 | 569,000 | 566,000 | 566,000 | 575,000 | 564,000 | 2.09M |
| December 08, 2025 | 543,000 | 577,000 | 577,000 | 580,000 | 533,000 | 4.29M |
| December 05, 2025 | 530,000 | 544,000 | 544,000 | 546,000 | 527,000 | 2.86M |
| December 04, 2025 | 542,000 | 542,000 | 542,000 | 543,000 | 532,000 | 2.83M |
| December 03, 2025 | 550,000 | 552,000 | 552,000 | 559,000 | 544,000 | 2.76M |
| December 02, 2025 | 548,000 | 558,000 | 558,000 | 559,000 | 542,000 | 2.89M |
| December 01, 2025 | 542,000 | 538,000 | 538,000 | 545,000 | 525,000 | 3.13M |
| November 28, 2025 | 551,000 | 530,000 | 530,000 | 552,000 | 530,000 | 2.63M |
| November 27, 2025 | 535,000 | 544,000 | 544,000 | 556,000 | 533,000 | 3.78M |
| November 26, 2025 | 513,000 | 524,000 | 524,000 | 528,000 | 501,000 | 5.3M |
| November 25, 2025 | 546,000 | 519,000 | 519,000 | 550,000 | 518,000 | 3.64M |
| November 24, 2025 | 531,000 | 520,000 | 520,000 | 542,000 | 517,000 | 6.4M |
| November 21, 2025 | 518,000 | 521,000 | 521,000 | 531,000 | 514,000 | 6.62M |