233,000.00
-1500(-0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 235,500 | 233,000 | 233,000 | 237,000 | 230,000 | 224,262 |
| February 19, 2026 | 228,000 | 234,500 | 234,500 | 236,500 | 225,000 | 415,375 |
| February 13, 2026 | 224,000 | 224,000 | 224,000 | 230,000 | 220,000 | 327,208 |
| February 12, 2026 | 222,000 | 227,500 | 227,500 | 230,000 | 219,500 | 632,915 |
| February 11, 2026 | 221,500 | 218,500 | 218,500 | 222,500 | 216,000 | 214,838 |
| February 10, 2026 | 226,000 | 221,000 | 221,000 | 228,000 | 218,000 | 363,997 |
| February 09, 2026 | 224,500 | 225,500 | 225,500 | 227,500 | 220,000 | 409,398 |
| February 06, 2026 | 216,500 | 218,000 | 218,000 | 218,000 | 210,000 | 431,971 |
| February 05, 2026 | 230,000 | 225,500 | 225,500 | 234,000 | 222,000 | 563,594 |
| February 04, 2026 | 226,000 | 232,500 | 232,500 | 233,500 | 224,000 | 561,217 |
| February 03, 2026 | 223,000 | 226,500 | 226,500 | 229,000 | 215,500 | 473,523 |
| February 02, 2026 | 218,500 | 217,500 | 217,500 | 232,500 | 214,500 | 675,565 |
| January 30, 2026 | 236,500 | 223,500 | 223,500 | 239,500 | 222,000 | 749,610 |
| January 29, 2026 | 245,500 | 235,000 | 235,000 | 245,500 | 225,000 | 966,734 |
| January 28, 2026 | 234,500 | 239,500 | 239,500 | 240,500 | 229,500 | 950,257 |
| January 27, 2026 | 227,000 | 229,500 | 229,500 | 231,500 | 221,500 | 586,365 |
| January 26, 2026 | 216,500 | 228,500 | 228,500 | 229,500 | 214,000 | 991,993 |
| January 23, 2026 | 224,000 | 214,000 | 214,000 | 224,000 | 209,500 | 644,736 |
| January 22, 2026 | 201,500 | 217,000 | 217,000 | 217,500 | 200,000 | 984,947 |
| January 21, 2026 | 199,600 | 200,500 | 200,500 | 204,000 | 194,900 | 434,101 |
| January 20, 2026 | 200,000 | 205,000 | 205,000 | 214,000 | 197,300 | 678,500 |
| January 19, 2026 | 189,300 | 197,000 | 197,000 | 198,400 | 187,800 | 462,118 |
| January 16, 2026 | 195,500 | 188,700 | 188,700 | 196,000 | 188,500 | 314,547 |
| January 15, 2026 | 189,100 | 195,400 | 195,400 | 198,300 | 186,700 | 528,482 |
| January 14, 2026 | 194,600 | 187,600 | 187,600 | 196,600 | 187,000 | 329,465 |
| January 13, 2026 | 192,000 | 196,000 | 196,000 | 196,600 | 186,700 | 484,901 |
| January 12, 2026 | 174,100 | 188,000 | 188,000 | 189,300 | 174,000 | 651,458 |
| January 09, 2026 | 179,900 | 175,900 | 175,900 | 180,800 | 172,500 | 412,405 |
| January 08, 2026 | 180,100 | 178,500 | 178,500 | 183,400 | 177,600 | 579,627 |
| January 07, 2026 | 182,600 | 180,000 | 180,000 | 187,000 | 178,000 | 335,153 |
| January 06, 2026 | 185,300 | 182,700 | 182,700 | 185,700 | 180,900 | 352,558 |
| January 05, 2026 | 174,000 | 181,000 | 181,000 | 181,900 | 173,800 | 531,260 |
| January 02, 2026 | 183,300 | 176,900 | 176,900 | 183,500 | 176,600 | 540,165 |
| December 30, 2025 | 193,800 | 187,000 | 187,000 | 193,900 | 184,500 | 454,037 |
| December 29, 2025 | 190,600 | 196,700 | 196,700 | 198,400 | 189,500 | 263,500 |
| December 26, 2025 | 200,000 | 196,200 | 196,200 | 202,000 | 194,500 | 213,224 |
| December 24, 2025 | 198,000 | 198,000 | 198,000 | 204,500 | 197,000 | 328,741 |
| December 23, 2025 | 196,300 | 196,500 | 196,500 | 201,000 | 194,100 | 285,300 |
| December 22, 2025 | 192,500 | 196,100 | 196,100 | 197,200 | 190,300 | 349,271 |
| December 19, 2025 | 196,600 | 191,100 | 191,100 | 198,000 | 183,100 | 783,837 |
| December 18, 2025 | 201,000 | 195,500 | 195,500 | 204,000 | 195,500 | 469,269 |
| December 17, 2025 | 213,000 | 210,500 | 210,500 | 214,000 | 205,500 | 271,712 |
| December 16, 2025 | 229,000 | 210,000 | 210,000 | 229,000 | 208,500 | 628,216 |
| December 15, 2025 | 218,500 | 227,000 | 227,000 | 235,000 | 216,500 | 546,792 |
| December 12, 2025 | 223,500 | 221,500 | 221,500 | 225,500 | 219,000 | 238,330 |
| December 11, 2025 | 225,000 | 222,000 | 222,000 | 225,000 | 215,500 | 501,071 |
| December 10, 2025 | 230,000 | 220,500 | 220,500 | 230,000 | 218,500 | 339,829 |
| December 09, 2025 | 218,000 | 224,000 | 224,000 | 228,000 | 216,500 | 449,695 |
| December 08, 2025 | 208,500 | 220,500 | 220,500 | 221,000 | 207,000 | 568,128 |
| December 05, 2025 | 202,500 | 207,000 | 207,000 | 208,500 | 202,000 | 150,628 |
| December 04, 2025 | 206,500 | 204,500 | 204,500 | 209,500 | 201,000 | 171,951 |
| December 03, 2025 | 208,000 | 206,000 | 206,000 | 209,500 | 204,000 | 140,415 |
| December 02, 2025 | 211,000 | 207,500 | 207,500 | 211,000 | 205,000 | 194,452 |
| December 01, 2025 | 209,500 | 209,000 | 209,000 | 214,000 | 205,500 | 299,724 |
| November 28, 2025 | 211,500 | 206,500 | 206,500 | 211,500 | 204,000 | 194,692 |
| November 27, 2025 | 206,500 | 207,000 | 207,000 | 209,000 | 202,000 | 223,476 |
| November 26, 2025 | 190,700 | 205,000 | 205,000 | 205,750 | 190,500 | 506,311 |
| November 25, 2025 | 190,500 | 187,100 | 187,100 | 191,500 | 186,000 | 209,557 |
| November 24, 2025 | 194,400 | 186,800 | 186,800 | 194,500 | 185,800 | 409,990 |
| November 21, 2025 | 192,800 | 192,500 | 192,500 | 197,400 | 191,000 | 257,238 |