351,500.00
-2500(-0.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 351,500 | 351,500 | 351,500 | 364,000 | 345,000 | 81,108 |
| February 19, 2026 | 359,500 | 354,000 | 354,000 | 359,500 | 342,000 | 121,961 |
| February 13, 2026 | 365,000 | 364,000 | 364,000 | 370,000 | 355,000 | 66,653 |
| February 12, 2026 | 369,000 | 365,000 | 365,000 | 371,000 | 354,000 | 136,042 |
| February 11, 2026 | 386,500 | 365,000 | 365,000 | 391,000 | 360,000 | 98,417 |
| February 10, 2026 | 365,000 | 376,500 | 376,500 | 386,000 | 360,500 | 114,129 |
| February 09, 2026 | 332,500 | 355,000 | 355,000 | 359,000 | 320,000 | 132,753 |
| February 06, 2026 | 334,500 | 329,500 | 329,500 | 338,000 | 315,000 | 86,898 |
| February 05, 2026 | 322,500 | 329,500 | 329,500 | 339,000 | 322,000 | 98,108 |
| February 04, 2026 | 322,000 | 322,500 | 322,500 | 326,000 | 317,000 | 85,637 |
| February 03, 2026 | 325,500 | 322,000 | 322,000 | 330,000 | 318,500 | 78,328 |
| February 02, 2026 | 321,500 | 313,500 | 313,500 | 333,000 | 306,000 | 84,088 |
| January 30, 2026 | 305,500 | 319,500 | 319,500 | 326,000 | 301,500 | 123,986 |
| January 29, 2026 | 292,500 | 307,000 | 307,000 | 311,500 | 286,500 | 149,968 |
| January 28, 2026 | 280,000 | 297,500 | 297,500 | 302,500 | 274,500 | 153,945 |
| January 27, 2026 | 279,000 | 281,500 | 281,500 | 283,000 | 275,250 | 66,001 |
| January 26, 2026 | 287,000 | 277,500 | 277,500 | 292,000 | 272,500 | 105,082 |
| January 23, 2026 | 286,000 | 290,000 | 290,000 | 292,500 | 284,500 | 54,042 |
| January 22, 2026 | 283,000 | 286,500 | 286,500 | 293,500 | 282,500 | 60,488 |
| January 21, 2026 | 282,500 | 289,500 | 289,500 | 290,000 | 277,000 | 59,707 |
| January 20, 2026 | 276,500 | 282,500 | 282,500 | 285,500 | 273,000 | 57,251 |
| January 19, 2026 | 285,500 | 276,500 | 276,500 | 286,500 | 275,500 | 50,603 |
| January 16, 2026 | 282,000 | 285,500 | 285,500 | 292,000 | 278,000 | 69,668 |
| January 15, 2026 | 280,500 | 280,000 | 280,000 | 287,500 | 276,500 | 65,959 |
| January 14, 2026 | 271,500 | 282,000 | 282,000 | 284,000 | 269,500 | 110,614 |
| January 13, 2026 | 272,000 | 270,500 | 270,500 | 273,500 | 266,500 | 54,468 |
| January 12, 2026 | 255,500 | 268,500 | 268,500 | 275,000 | 254,500 | 93,748 |
| January 09, 2026 | 262,500 | 260,500 | 260,500 | 264,500 | 257,000 | 66,431 |
| January 08, 2026 | 256,000 | 256,000 | 256,000 | 260,000 | 250,500 | 103,964 |
| January 07, 2026 | 246,500 | 262,000 | 262,000 | 263,000 | 246,000 | 118,170 |
| January 06, 2026 | 245,500 | 239,000 | 239,000 | 246,000 | 235,000 | 50,759 |
| January 05, 2026 | 231,000 | 241,000 | 241,000 | 244,500 | 230,500 | 65,555 |
| January 02, 2026 | 247,000 | 231,000 | 231,000 | 251,000 | 226,500 | 90,196 |
| December 30, 2025 | 247,000 | 247,000 | 247,000 | 249,000 | 245,000 | 28,494 |
| December 29, 2025 | 248,000 | 249,500 | 249,500 | 251,000 | 247,000 | 31,442 |
| December 26, 2025 | 252,500 | 247,500 | 247,500 | 256,000 | 246,000 | 53,583 |
| December 24, 2025 | 251,000 | 254,000 | 254,000 | 265,000 | 246,000 | 58,383 |
| December 23, 2025 | 249,000 | 251,000 | 251,000 | 257,500 | 247,500 | 55,049 |
| December 22, 2025 | 253,000 | 249,500 | 249,500 | 253,500 | 244,500 | 54,138 |
| December 19, 2025 | 260,500 | 250,000 | 250,000 | 261,000 | 249,000 | 96,859 |
| December 18, 2025 | 262,500 | 258,000 | 258,000 | 265,000 | 255,000 | 53,276 |
| December 17, 2025 | 260,500 | 265,500 | 265,500 | 272,000 | 258,000 | 88,707 |
| December 16, 2025 | 268,500 | 258,000 | 258,000 | 268,500 | 256,000 | 84,327 |
| December 15, 2025 | 255,000 | 264,500 | 264,500 | 272,000 | 252,500 | 132,142 |
| December 12, 2025 | 264,000 | 257,500 | 257,500 | 270,000 | 256,000 | 105,462 |
| December 11, 2025 | 248,500 | 256,000 | 256,000 | 260,000 | 247,000 | 139,849 |
| December 10, 2025 | 252,000 | 245,500 | 245,500 | 252,500 | 244,500 | 51,774 |
| December 09, 2025 | 247,000 | 250,500 | 250,500 | 253,500 | 245,500 | 73,674 |
| December 08, 2025 | 248,000 | 244,000 | 244,000 | 252,500 | 241,500 | 53,600 |
| December 05, 2025 | 237,500 | 242,000 | 242,000 | 249,000 | 230,500 | 68,484 |
| December 04, 2025 | 255,000 | 242,000 | 242,000 | 255,500 | 240,000 | 77,841 |
| December 03, 2025 | 241,000 | 248,500 | 248,500 | 253,000 | 239,500 | 110,105 |
| December 02, 2025 | 233,000 | 238,500 | 238,500 | 242,000 | 229,000 | 89,959 |
| December 01, 2025 | 221,500 | 234,000 | 234,000 | 235,500 | 220,500 | 83,217 |
| November 28, 2025 | 218,500 | 217,500 | 217,500 | 219,000 | 215,000 | 18,485 |
| November 27, 2025 | 217,000 | 217,000 | 217,000 | 220,000 | 214,500 | 31,364 |
| November 26, 2025 | 212,000 | 215,500 | 215,500 | 217,000 | 209,000 | 34,948 |
| November 25, 2025 | 214,000 | 209,000 | 209,000 | 215,000 | 208,000 | 56,853 |
| November 24, 2025 | 230,000 | 216,000 | 216,000 | 230,500 | 214,000 | 88,676 |
| November 21, 2025 | 232,500 | 228,000 | 228,000 | 233,000 | 224,000 | 23,750 |
