288,500.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 287,500 | 288,500 | 288,500 | 290,500 | 282,500 | 2,477 |
| February 19, 2026 | 292,000 | 288,500 | 288,500 | 293,500 | 287,000 | 4,316 |
| February 13, 2026 | 290,000 | 288,500 | 288,500 | 290,500 | 285,000 | 2,508 |
| February 12, 2026 | 290,000 | 291,000 | 291,000 | 291,500 | 287,000 | 1,639 |
| February 11, 2026 | 293,000 | 289,500 | 289,500 | 293,000 | 285,500 | 2,154 |
| February 10, 2026 | 288,500 | 289,000 | 289,000 | 292,500 | 283,000 | 1,389 |
| February 09, 2026 | 280,500 | 284,000 | 284,000 | 288,500 | 279,500 | 2,192 |
| February 06, 2026 | 284,500 | 279,500 | 279,500 | 284,500 | 272,500 | 2,386 |
| February 05, 2026 | 287,000 | 285,500 | 285,500 | 292,500 | 282,500 | 2,712 |
| February 04, 2026 | 285,500 | 289,500 | 289,500 | 291,000 | 282,500 | 2,640 |
| February 03, 2026 | 283,000 | 289,000 | 289,000 | 289,500 | 281,000 | 1,541 |
| February 02, 2026 | 288,500 | 283,000 | 283,000 | 288,500 | 276,000 | 3,336 |
| January 30, 2026 | 288,500 | 288,500 | 288,500 | 289,000 | 278,000 | 9,986 |
| January 29, 2026 | 288,000 | 291,500 | 291,500 | 291,500 | 283,500 | 2,506 |
| January 28, 2026 | 293,000 | 291,500 | 291,500 | 293,500 | 287,500 | 4,247 |
| January 27, 2026 | 282,000 | 293,500 | 293,500 | 294,000 | 277,500 | 3,822 |
| January 26, 2026 | 283,000 | 284,500 | 284,500 | 286,000 | 278,000 | 2,239 |
| January 23, 2026 | 288,000 | 284,500 | 284,500 | 291,000 | 276,500 | 6,583 |
| January 22, 2026 | 283,500 | 289,000 | 289,000 | 292,000 | 279,000 | 4,281 |
| January 21, 2026 | 290,500 | 286,500 | 286,500 | 290,500 | 282,000 | 2,635 |
| January 20, 2026 | 285,000 | 287,000 | 287,000 | 288,500 | 281,500 | 2,047 |
| January 19, 2026 | 279,000 | 285,500 | 285,500 | 287,000 | 275,500 | 2,662 |
| January 16, 2026 | 296,500 | 281,500 | 281,500 | 297,000 | 281,500 | 4,678 |
| January 15, 2026 | 301,000 | 295,500 | 295,500 | 303,500 | 289,000 | 2,939 |
| January 14, 2026 | 306,500 | 303,000 | 303,000 | 308,000 | 300,000 | 3,589 |
| January 13, 2026 | 325,000 | 306,000 | 306,000 | 325,500 | 304,500 | 4,071 |
| January 12, 2026 | 318,500 | 322,500 | 322,500 | 323,500 | 316,500 | 15,101 |
| January 09, 2026 | 317,500 | 318,500 | 318,500 | 319,000 | 315,000 | 1,712 |
| January 08, 2026 | 310,000 | 317,500 | 317,500 | 322,000 | 309,500 | 2,706 |
| January 07, 2026 | 308,000 | 313,500 | 313,500 | 314,500 | 300,000 | 2,846 |
| January 06, 2026 | 318,000 | 309,500 | 309,500 | 318,000 | 306,500 | 2,768 |
| January 05, 2026 | 326,500 | 319,500 | 319,500 | 333,500 | 314,000 | 2,652 |
| January 02, 2026 | 324,500 | 326,000 | 326,000 | 330,500 | 307,000 | 3,481 |
| December 30, 2025 | 319,000 | 326,500 | 326,500 | 328,500 | 316,000 | 3,245 |
| December 29, 2025 | 320,500 | 319,000 | 319,000 | 320,500 | 302,000 | 3,004 |
| December 26, 2025 | 326,500 | 325,500 | 320,800 | 329,500 | 319,000 | 1,381 |
| December 24, 2025 | 318,500 | 326,500 | 326,500 | 327,000 | 317,500 | 1,758 |
| December 23, 2025 | 318,500 | 318,500 | 318,500 | 319,000 | 311,500 | 1,730 |
| December 22, 2025 | 319,500 | 319,000 | 319,000 | 320,000 | 311,000 | 2,053 |
| December 19, 2025 | 346,000 | 319,500 | 319,500 | 346,000 | 317,000 | 5,103 |
| December 18, 2025 | 358,000 | 344,000 | 344,000 | 359,500 | 342,500 | 2,404 |
| December 17, 2025 | 360,000 | 358,000 | 358,000 | 360,000 | 352,000 | 1,761 |
| December 16, 2025 | 349,500 | 356,000 | 356,000 | 356,500 | 346,000 | 1,582 |
| December 15, 2025 | 355,000 | 352,500 | 352,500 | 360,000 | 347,500 | 3,095 |
| December 12, 2025 | 376,500 | 358,500 | 358,500 | 382,500 | 355,500 | 5,144 |
| December 11, 2025 | 371,500 | 374,000 | 374,000 | 388,000 | 366,000 | 26,264 |
| December 10, 2025 | 366,500 | 371,500 | 371,500 | 373,500 | 365,000 | 7,041 |
| December 09, 2025 | 367,500 | 366,500 | 366,500 | 370,000 | 352,500 | 2,193 |
| December 08, 2025 | 376,000 | 367,500 | 367,500 | 376,000 | 364,500 | 2,834 |
| December 05, 2025 | 374,500 | 376,000 | 376,000 | 376,000 | 369,000 | 3,404 |
| December 04, 2025 | 380,000 | 375,000 | 375,000 | 380,000 | 370,000 | 1,623 |
| December 03, 2025 | 378,000 | 376,500 | 376,500 | 384,000 | 375,000 | 2,138 |
| December 02, 2025 | 396,500 | 378,000 | 378,000 | 401,500 | 375,000 | 3,414 |
| December 01, 2025 | 397,500 | 396,500 | 396,500 | 402,000 | 393,000 | 1,681 |
| November 28, 2025 | 391,500 | 395,500 | 395,500 | 396,000 | 391,500 | 1,230 |
| November 27, 2025 | 387,000 | 391,500 | 391,500 | 392,000 | 385,500 | 1,035 |
| November 26, 2025 | 376,000 | 389,000 | 389,000 | 391,000 | 375,500 | 1,748 |
| November 25, 2025 | 377,500 | 376,500 | 376,500 | 379,500 | 371,500 | 2,546 |
| November 24, 2025 | 391,000 | 377,500 | 377,500 | 391,000 | 377,500 | 2,497 |
| November 21, 2025 | 391,000 | 391,000 | 391,000 | 394,500 | 385,500 | 1,639 |