1,097,000.00
-14000(-1.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.1M | 1.1M | 1.1M | 1.11M | 1.07M | 3,857 |
| February 19, 2026 | 1.14M | 1.11M | 1.11M | 1.14M | 1.09M | 5,149 |
| February 13, 2026 | 1.16M | 1.1M | 1.1M | 1.16M | 1.08M | 9,177 |
| February 12, 2026 | 959,000 | 1.19M | 1.19M | 1.21M | 954,000 | 18,135 |
| February 11, 2026 | 975,000 | 948,000 | 948,000 | 975,000 | 937,000 | 2,545 |
| February 10, 2026 | 970,000 | 968,000 | 968,000 | 990,000 | 954,000 | 2,432 |
| February 09, 2026 | 933,000 | 949,000 | 949,000 | 974,000 | 913,000 | 5,229 |
| February 06, 2026 | 890,000 | 922,000 | 922,000 | 929,000 | 861,000 | 4,312 |
| February 05, 2026 | 936,000 | 908,000 | 908,000 | 943,000 | 906,000 | 3,640 |
| February 04, 2026 | 917,000 | 928,000 | 928,000 | 935,000 | 895,000 | 5,519 |
| February 03, 2026 | 918,000 | 936,000 | 936,000 | 946,000 | 911,000 | 6,150 |
| February 02, 2026 | 920,000 | 877,000 | 877,000 | 948,000 | 877,000 | 11,506 |
| January 30, 2026 | 817,000 | 873,000 | 873,000 | 879,000 | 810,000 | 5,462 |
| January 29, 2026 | 805,000 | 823,000 | 823,000 | 824,000 | 790,000 | 2,820 |
| January 28, 2026 | 828,000 | 809,000 | 809,000 | 828,000 | 809,000 | 2,096 |
| January 27, 2026 | 843,000 | 819,000 | 819,000 | 843,000 | 813,000 | 2,504 |
| January 26, 2026 | 834,000 | 828,000 | 828,000 | 841,000 | 825,000 | 3,079 |
| January 23, 2026 | 785,000 | 811,000 | 811,000 | 819,000 | 784,000 | 4,858 |
| January 22, 2026 | 742,000 | 760,000 | 760,000 | 761,000 | 742,000 | 1,466 |
| January 21, 2026 | 753,000 | 750,000 | 750,000 | 755,000 | 738,000 | 1,149 |
| January 20, 2026 | 732,000 | 755,000 | 755,000 | 762,000 | 720,000 | 2,412 |
| January 19, 2026 | 750,000 | 740,000 | 740,000 | 750,000 | 726,000 | 1,596 |
| January 16, 2026 | 753,000 | 744,000 | 744,000 | 753,000 | 738,000 | 1,243 |
| January 15, 2026 | 733,000 | 748,000 | 748,000 | 748,000 | 728,000 | 1,793 |
| January 14, 2026 | 736,000 | 727,000 | 727,000 | 744,000 | 723,000 | 1,578 |
| January 13, 2026 | 742,000 | 733,000 | 733,000 | 742,000 | 721,000 | 818 |
| January 12, 2026 | 734,000 | 724,000 | 724,000 | 735,000 | 724,000 | 774 |
| January 09, 2026 | 712,000 | 722,000 | 722,000 | 729,000 | 712,000 | 1,078 |
| January 08, 2026 | 715,000 | 709,000 | 709,000 | 719,000 | 708,000 | 1,357 |
| January 07, 2026 | 736,000 | 720,000 | 720,000 | 741,000 | 720,000 | 1,944 |
| January 06, 2026 | 745,000 | 742,000 | 742,000 | 749,000 | 738,000 | 1,043 |
| January 05, 2026 | 757,000 | 741,000 | 741,000 | 761,000 | 740,000 | 2,357 |
| January 02, 2026 | 767,000 | 751,000 | 751,000 | 768,000 | 746,000 | 993 |
| December 30, 2025 | 765,000 | 762,000 | 762,000 | 772,000 | 761,000 | 538 |
| December 29, 2025 | 770,000 | 765,000 | 765,000 | 777,000 | 757,000 | 1,021 |
| December 26, 2025 | 780,000 | 776,000 | 776,000 | 780,000 | 770,000 | 701 |
| December 24, 2025 | 778,000 | 780,000 | 780,000 | 782,000 | 775,000 | 660 |
| December 23, 2025 | 778,000 | 777,000 | 777,000 | 784,000 | 775,000 | 475 |
| December 22, 2025 | 778,000 | 776,000 | 776,000 | 788,000 | 770,000 | 798 |
| December 19, 2025 | 792,000 | 769,000 | 769,000 | 792,000 | 769,000 | 3,023 |
| December 18, 2025 | 810,000 | 787,000 | 787,000 | 810,000 | 785,000 | 1,274 |
| December 17, 2025 | 821,000 | 812,000 | 812,000 | 821,000 | 795,000 | 1,276 |
| December 16, 2025 | 841,000 | 809,000 | 809,000 | 841,000 | 805,000 | 1,263 |
| December 15, 2025 | 840,000 | 836,000 | 836,000 | 853,000 | 830,000 | 1,692 |
| December 12, 2025 | 818,000 | 841,000 | 841,000 | 842,000 | 817,000 | 1,832 |
| December 11, 2025 | 790,000 | 806,000 | 806,000 | 819,000 | 789,000 | 2,602 |
| December 10, 2025 | 793,000 | 789,000 | 789,000 | 799,000 | 789,000 | 540 |
| December 09, 2025 | 790,000 | 799,000 | 799,000 | 799,000 | 784,000 | 622 |
| December 08, 2025 | 801,000 | 790,000 | 790,000 | 808,000 | 786,000 | 1,275 |
| December 05, 2025 | 811,000 | 807,000 | 807,000 | 811,000 | 794,000 | 1,018 |
| December 04, 2025 | 818,000 | 806,000 | 806,000 | 826,000 | 802,000 | 898 |
| December 03, 2025 | 816,000 | 819,000 | 819,000 | 823,000 | 810,000 | 1,014 |
| December 02, 2025 | 803,000 | 812,000 | 812,000 | 815,000 | 800,000 | 1,109 |
| December 01, 2025 | 808,000 | 804,000 | 804,000 | 815,000 | 800,000 | 679 |
| November 28, 2025 | 807,000 | 807,000 | 807,000 | 824,000 | 805,000 | 944 |
| November 27, 2025 | 818,000 | 807,000 | 807,000 | 831,000 | 800,000 | 1,180 |
| November 26, 2025 | 800,000 | 817,000 | 817,000 | 817,000 | 792,000 | 1,249 |
| November 25, 2025 | 815,000 | 788,000 | 788,000 | 829,000 | 787,000 | 2,455 |
| November 24, 2025 | 773,000 | 814,000 | 814,000 | 814,000 | 770,000 | 7,187 |
| November 21, 2025 | 791,000 | 777,000 | 777,000 | 791,000 | 770,000 | 1,460 |