452,000.00
+21000(+4.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 431,000 | 452,000 | 452,000 | 472,500 | 431,000 | 28,132 |
| February 19, 2026 | 428,500 | 431,000 | 431,000 | 432,000 | 418,000 | 16,213 |
| February 13, 2026 | 429,500 | 423,500 | 423,500 | 435,500 | 420,500 | 18,993 |
| February 12, 2026 | 417,000 | 429,000 | 429,000 | 433,500 | 417,000 | 27,139 |
| February 11, 2026 | 404,500 | 415,000 | 415,000 | 419,000 | 403,000 | 20,227 |
| February 10, 2026 | 404,500 | 401,000 | 401,000 | 405,000 | 398,500 | 16,527 |
| February 09, 2026 | 392,500 | 399,000 | 399,000 | 405,000 | 392,500 | 24,014 |
| February 06, 2026 | 382,000 | 389,000 | 389,000 | 389,000 | 372,500 | 20,746 |
| February 05, 2026 | 388,500 | 384,000 | 384,000 | 389,000 | 382,000 | 18,654 |
| February 04, 2026 | 374,500 | 389,000 | 389,000 | 390,500 | 374,000 | 24,716 |
| February 03, 2026 | 369,000 | 374,500 | 374,500 | 376,500 | 368,500 | 19,125 |
| February 02, 2026 | 375,000 | 364,500 | 364,500 | 375,000 | 363,000 | 27,760 |
| January 30, 2026 | 376,000 | 375,500 | 375,500 | 379,500 | 372,000 | 16,717 |
| January 29, 2026 | 372,000 | 376,500 | 376,500 | 377,500 | 366,000 | 17,418 |
| January 28, 2026 | 375,000 | 372,000 | 372,000 | 379,500 | 371,500 | 14,099 |
| January 27, 2026 | 372,500 | 373,000 | 373,000 | 376,000 | 370,000 | 15,350 |
| January 26, 2026 | 370,000 | 371,500 | 371,500 | 375,000 | 368,500 | 13,554 |
| January 23, 2026 | 369,500 | 370,000 | 370,000 | 371,000 | 367,500 | 10,619 |
| January 22, 2026 | 370,000 | 369,000 | 369,000 | 374,500 | 368,000 | 10,890 |
| January 21, 2026 | 372,500 | 372,000 | 372,000 | 374,500 | 366,500 | 10,782 |
| January 20, 2026 | 367,500 | 373,500 | 373,500 | 375,500 | 365,500 | 20,603 |
| January 19, 2026 | 370,000 | 366,000 | 366,000 | 370,000 | 364,000 | 12,925 |
| January 16, 2026 | 361,000 | 370,000 | 370,000 | 378,000 | 361,000 | 25,239 |
| January 15, 2026 | 362,000 | 360,500 | 360,500 | 363,500 | 359,000 | 12,269 |
| January 14, 2026 | 358,500 | 361,500 | 361,500 | 362,000 | 356,500 | 8,215 |
| January 13, 2026 | 359,500 | 357,500 | 357,500 | 362,000 | 356,000 | 10,613 |
| January 12, 2026 | 360,000 | 359,500 | 359,500 | 364,000 | 356,500 | 10,378 |
| January 09, 2026 | 367,000 | 360,000 | 360,000 | 368,000 | 355,000 | 21,347 |
| January 08, 2026 | 371,500 | 365,000 | 365,000 | 371,500 | 365,000 | 13,628 |
| January 07, 2026 | 377,000 | 371,500 | 371,500 | 377,000 | 370,500 | 10,524 |
| January 06, 2026 | 379,500 | 375,500 | 375,500 | 382,000 | 373,500 | 12,598 |
| January 05, 2026 | 377,000 | 379,500 | 379,500 | 381,000 | 373,000 | 13,259 |
| January 02, 2026 | 379,000 | 378,000 | 378,000 | 380,000 | 375,500 | 6,076 |
| December 30, 2025 | 373,000 | 377,500 | 377,500 | 381,500 | 371,500 | 13,061 |
| December 29, 2025 | 369,000 | 373,000 | 373,000 | 373,500 | 366,000 | 6,700 |
| December 26, 2025 | 374,000 | 369,500 | 369,500 | 374,500 | 368,000 | 13,894 |
| December 24, 2025 | 374,000 | 372,000 | 372,000 | 375,000 | 370,000 | 10,498 |
| December 23, 2025 | 373,500 | 374,000 | 374,000 | 376,000 | 371,000 | 9,127 |
| December 22, 2025 | 376,000 | 373,500 | 373,500 | 378,000 | 371,000 | 11,025 |
| December 19, 2025 | 377,000 | 374,000 | 374,000 | 377,000 | 372,500 | 9,011 |
| December 18, 2025 | 378,000 | 373,500 | 373,500 | 378,000 | 373,000 | 8,959 |
| December 17, 2025 | 375,500 | 378,500 | 378,500 | 380,500 | 373,000 | 6,225 |
| December 16, 2025 | 377,500 | 376,500 | 376,500 | 378,000 | 374,500 | 3,863 |
| December 15, 2025 | 377,500 | 376,500 | 376,500 | 382,000 | 374,000 | 8,895 |
| December 12, 2025 | 389,000 | 378,000 | 378,000 | 389,000 | 375,500 | 8,671 |
| December 11, 2025 | 374,500 | 378,500 | 378,500 | 378,500 | 372,000 | 8,290 |
| December 10, 2025 | 376,500 | 373,500 | 373,500 | 376,500 | 370,000 | 9,177 |
| December 09, 2025 | 377,000 | 374,000 | 374,000 | 377,000 | 372,000 | 9,569 |
| December 08, 2025 | 380,000 | 375,000 | 375,000 | 380,000 | 373,000 | 6,393 |
| December 05, 2025 | 376,000 | 379,000 | 379,000 | 384,500 | 371,500 | 12,006 |
| December 04, 2025 | 380,000 | 374,000 | 374,000 | 380,000 | 373,000 | 14,318 |
| December 03, 2025 | 380,000 | 382,000 | 382,000 | 382,000 | 374,000 | 10,783 |
| December 02, 2025 | 380,000 | 380,000 | 380,000 | 382,500 | 376,500 | 8,900 |
| December 01, 2025 | 371,500 | 379,500 | 379,500 | 380,000 | 369,500 | 14,719 |
| November 28, 2025 | 371,500 | 370,000 | 370,000 | 373,000 | 368,000 | 3,115 |
| November 27, 2025 | 371,500 | 371,000 | 371,000 | 377,000 | 371,000 | 4,028 |
| November 26, 2025 | 365,000 | 371,500 | 371,500 | 373,000 | 362,000 | 12,630 |
| November 25, 2025 | 359,500 | 361,000 | 361,000 | 364,500 | 354,000 | 8,809 |
| November 24, 2025 | 355,000 | 356,500 | 356,500 | 360,000 | 352,500 | 5,374 |
| November 21, 2025 | 353,000 | 354,000 | 354,000 | 357,500 | 349,000 | 8,365 |