618,000.00
+48000(+8.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 575,000 | 618,000 | 618,000 | 644,000 | 572,000 | 190,070 |
| February 19, 2026 | 552,000 | 570,000 | 570,000 | 570,000 | 547,000 | 165,511 |
| February 13, 2026 | 598,000 | 559,000 | 559,000 | 598,000 | 550,000 | 258,081 |
| February 12, 2026 | 550,000 | 581,000 | 581,000 | 581,000 | 549,000 | 163,061 |
| February 11, 2026 | 535,000 | 548,000 | 548,000 | 551,000 | 528,000 | 85,033 |
| February 10, 2026 | 548,000 | 534,000 | 534,000 | 548,000 | 527,000 | 106,351 |
| February 09, 2026 | 532,000 | 531,000 | 531,000 | 550,000 | 523,000 | 105,631 |
| February 06, 2026 | 503,000 | 519,000 | 519,000 | 519,000 | 491,000 | 131,626 |
| February 05, 2026 | 510,000 | 503,000 | 503,000 | 516,000 | 499,500 | 80,473 |
| February 04, 2026 | 494,500 | 516,000 | 516,000 | 517,000 | 489,500 | 102,964 |
| February 03, 2026 | 490,000 | 491,500 | 491,500 | 498,000 | 486,000 | 96,193 |
| February 02, 2026 | 502,000 | 481,500 | 481,500 | 502,000 | 477,000 | 88,642 |
| January 30, 2026 | 493,000 | 501,000 | 501,000 | 510,000 | 493,000 | 167,290 |
| January 29, 2026 | 487,500 | 499,000 | 499,000 | 501,000 | 480,000 | 122,215 |
| January 28, 2026 | 502,000 | 491,000 | 491,000 | 507,000 | 491,000 | 114,888 |
| January 27, 2026 | 493,000 | 502,000 | 502,000 | 503,000 | 490,500 | 107,593 |
| January 26, 2026 | 486,000 | 490,500 | 490,500 | 495,000 | 486,000 | 94,096 |
| January 23, 2026 | 487,500 | 492,000 | 492,000 | 492,500 | 483,000 | 81,180 |
| January 22, 2026 | 493,500 | 489,500 | 489,500 | 498,500 | 488,000 | 115,276 |
| January 21, 2026 | 502,000 | 498,500 | 498,500 | 502,000 | 489,500 | 94,558 |
| January 20, 2026 | 478,500 | 501,000 | 501,000 | 503,000 | 478,000 | 105,240 |
| January 19, 2026 | 481,000 | 480,500 | 480,500 | 485,000 | 477,000 | 68,550 |
| January 16, 2026 | 480,000 | 486,500 | 486,500 | 513,000 | 478,500 | 170,445 |
| January 15, 2026 | 477,000 | 475,500 | 475,500 | 483,000 | 471,000 | 115,364 |
| January 14, 2026 | 478,000 | 479,500 | 479,500 | 479,500 | 471,500 | 58,662 |
| January 13, 2026 | 479,500 | 476,500 | 476,500 | 480,000 | 471,500 | 63,667 |
| January 12, 2026 | 471,500 | 477,000 | 477,000 | 478,500 | 467,000 | 110,828 |
| January 09, 2026 | 469,000 | 470,000 | 470,000 | 473,000 | 466,000 | 67,925 |
| January 08, 2026 | 480,500 | 471,500 | 471,500 | 481,000 | 469,000 | 113,442 |
| January 07, 2026 | 488,500 | 485,500 | 485,500 | 493,000 | 480,500 | 73,648 |
| January 06, 2026 | 487,500 | 495,000 | 495,000 | 495,000 | 486,500 | 47,065 |
| January 05, 2026 | 494,500 | 487,500 | 487,500 | 497,500 | 485,500 | 96,147 |
| January 02, 2026 | 495,000 | 497,000 | 497,000 | 499,000 | 491,000 | 44,149 |
| December 30, 2025 | 491,500 | 497,000 | 497,000 | 499,000 | 491,000 | 42,107 |
| December 29, 2025 | 484,000 | 496,000 | 496,000 | 496,000 | 483,000 | 48,877 |
| December 26, 2025 | 497,000 | 491,500 | 491,500 | 501,000 | 490,500 | 33,696 |
| December 24, 2025 | 499,500 | 499,000 | 499,000 | 501,000 | 496,500 | 34,051 |
| December 23, 2025 | 499,000 | 498,000 | 498,000 | 504,000 | 496,500 | 51,008 |
| December 22, 2025 | 493,500 | 497,500 | 497,500 | 497,500 | 490,500 | 52,680 |
| December 19, 2025 | 487,000 | 488,000 | 488,000 | 491,000 | 484,000 | 58,271 |
| December 18, 2025 | 493,000 | 482,000 | 482,000 | 495,000 | 482,000 | 69,612 |
| December 17, 2025 | 487,000 | 492,000 | 492,000 | 495,500 | 484,000 | 72,704 |
| December 16, 2025 | 486,500 | 485,500 | 485,500 | 493,000 | 485,500 | 127,460 |
| December 15, 2025 | 491,500 | 489,500 | 489,500 | 498,000 | 483,500 | 129,195 |
| December 12, 2025 | 507,000 | 489,500 | 489,500 | 509,000 | 487,500 | 239,572 |
| December 11, 2025 | 495,500 | 630,000 | 630,000 | 630,000 | 483,500 | 301,188 |
| December 10, 2025 | 503,000 | 491,000 | 491,000 | 504,000 | 490,000 | 70,894 |
| December 09, 2025 | 500,000 | 500,000 | 500,000 | 500,000 | 490,500 | 71,657 |
| December 08, 2025 | 522,000 | 498,000 | 498,000 | 522,000 | 495,000 | 69,020 |
| December 05, 2025 | 497,500 | 507,000 | 507,000 | 518,000 | 494,000 | 92,435 |
| December 04, 2025 | 490,000 | 496,500 | 496,500 | 499,000 | 489,500 | 39,231 |
| December 03, 2025 | 495,000 | 493,500 | 493,500 | 497,500 | 485,000 | 70,792 |
| December 02, 2025 | 517,000 | 497,000 | 497,000 | 517,000 | 491,000 | 113,654 |
| December 01, 2025 | 486,000 | 502,000 | 502,000 | 502,000 | 482,500 | 119,519 |
| November 28, 2025 | 489,500 | 481,500 | 481,500 | 492,500 | 481,000 | 62,512 |
| November 27, 2025 | 484,000 | 487,000 | 487,000 | 494,000 | 484,000 | 46,725 |
| November 26, 2025 | 485,500 | 486,000 | 486,000 | 487,500 | 472,000 | 51,648 |
| November 25, 2025 | 479,000 | 473,000 | 473,000 | 489,000 | 469,500 | 49,760 |
| November 24, 2025 | 475,000 | 473,000 | 473,000 | 481,000 | 464,000 | 278,478 |
| November 21, 2025 | 476,000 | 470,000 | 470,000 | 476,500 | 463,000 | 75,339 |