509,000.00
-4000(-0.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 516,000 | 509,000 | 509,000 | 516,000 | 504,000 | 1.25M |
| February 19, 2026 | 504,000 | 513,000 | 513,000 | 523,000 | 495,500 | 1.97M |
| February 13, 2026 | 499,500 | 499,000 | 499,000 | 509,500 | 497,500 | 1.19M |
| February 12, 2026 | 512,000 | 506,000 | 506,000 | 512,000 | 498,000 | 1.84M |
| February 11, 2026 | 480,500 | 509,000 | 509,000 | 515,000 | 477,000 | 3.27M |
| February 10, 2026 | 499,000 | 480,500 | 480,500 | 505,000 | 479,000 | 1.74M |
| February 09, 2026 | 484,000 | 478,000 | 478,000 | 485,000 | 473,000 | 1.6M |
| February 06, 2026 | 469,500 | 467,500 | 467,500 | 473,000 | 452,000 | 2.02M |
| February 05, 2026 | 492,500 | 488,500 | 488,500 | 508,000 | 483,500 | 1.65M |
| February 04, 2026 | 502,000 | 504,000 | 504,000 | 518,000 | 497,500 | 1.71M |
| February 03, 2026 | 487,000 | 491,500 | 491,500 | 495,000 | 473,000 | 2.28M |
| February 02, 2026 | 486,000 | 478,000 | 478,000 | 507,000 | 473,000 | 2.65M |
| January 30, 2026 | 516,000 | 500,000 | 500,000 | 517,000 | 500,000 | 3.03M |
| January 29, 2026 | 501,000 | 528,000 | 528,000 | 529,000 | 494,000 | 5.42M |
| January 28, 2026 | 505,000 | 492,500 | 492,500 | 506,000 | 490,500 | 2.51M |
| January 27, 2026 | 473,000 | 488,500 | 488,500 | 499,000 | 469,000 | 4.62M |
| January 26, 2026 | 499,000 | 492,500 | 492,500 | 515,000 | 490,000 | 3.78M |
| January 23, 2026 | 530,000 | 510,000 | 510,000 | 543,000 | 500,000 | 4.86M |
| January 22, 2026 | 586,000 | 529,000 | 529,000 | 590,000 | 525,000 | 7.18M |
| January 21, 2026 | 468,000 | 549,000 | 549,000 | 551,000 | 467,500 | 7.83M |
| January 20, 2026 | 494,000 | 479,000 | 479,000 | 496,500 | 460,500 | 5.32M |
| January 19, 2026 | 420,000 | 480,000 | 480,000 | 487,000 | 419,500 | 6.1M |
| January 16, 2026 | 426,500 | 413,000 | 413,000 | 426,500 | 408,000 | 2.52M |
| January 15, 2026 | 409,500 | 422,000 | 422,000 | 425,000 | 405,000 | 2.86M |
| January 14, 2026 | 406,500 | 411,500 | 411,500 | 413,500 | 398,000 | 2.81M |
| January 13, 2026 | 380,500 | 406,000 | 406,000 | 413,500 | 378,000 | 5.55M |
| January 12, 2026 | 383,000 | 367,000 | 367,000 | 383,500 | 358,500 | 3.03M |
| January 09, 2026 | 349,000 | 366,000 | 366,000 | 369,000 | 340,000 | 3.1M |
| January 08, 2026 | 361,000 | 340,500 | 340,500 | 361,000 | 338,000 | 3.17M |
| January 07, 2026 | 314,000 | 350,500 | 350,500 | 362,000 | 313,000 | 7.76M |
| January 06, 2026 | 318,000 | 308,000 | 308,000 | 330,000 | 304,000 | 3.41M |
| January 05, 2026 | 302,500 | 304,500 | 304,500 | 310,000 | 302,000 | 1.29M |
| January 02, 2026 | 299,500 | 298,500 | 298,500 | 302,000 | 293,000 | 923,277 |
| December 30, 2025 | 291,000 | 296,500 | 296,500 | 297,500 | 289,500 | 568,541 |
| December 29, 2025 | 284,500 | 293,500 | 293,500 | 294,000 | 282,500 | 729,357 |
| December 26, 2025 | 292,000 | 286,000 | 286,000 | 292,000 | 285,000 | 788,543 |
| December 24, 2025 | 289,000 | 289,000 | 289,000 | 300,000 | 287,000 | 1.3M |
| December 23, 2025 | 290,500 | 287,000 | 287,000 | 292,500 | 285,500 | 721,889 |
| December 22, 2025 | 290,500 | 289,000 | 289,000 | 290,500 | 285,000 | 676,748 |
| December 19, 2025 | 285,500 | 288,500 | 288,500 | 288,500 | 278,500 | 1.49M |
| December 18, 2025 | 280,500 | 282,500 | 282,500 | 285,000 | 280,000 | 764,493 |
| December 17, 2025 | 288,000 | 286,000 | 286,000 | 288,500 | 284,000 | 686,802 |
| December 16, 2025 | 296,500 | 286,000 | 286,000 | 301,500 | 284,500 | 1.32M |
| December 15, 2025 | 296,500 | 293,500 | 293,500 | 297,500 | 293,500 | 798,990 |
| December 12, 2025 | 299,000 | 301,500 | 301,500 | 303,000 | 295,500 | 864,391 |
| December 11, 2025 | 304,000 | 295,500 | 295,500 | 306,500 | 295,500 | 1.47M |
| December 10, 2025 | 304,500 | 302,500 | 302,500 | 306,000 | 297,500 | 1.13M |
| December 09, 2025 | 308,000 | 307,000 | 307,000 | 312,000 | 301,500 | 1.33M |
| December 08, 2025 | 321,000 | 315,500 | 315,500 | 321,000 | 308,500 | 1.91M |
| December 05, 2025 | 282,000 | 315,000 | 315,000 | 316,500 | 280,000 | 4.05M |
| December 04, 2025 | 273,000 | 283,500 | 283,500 | 284,500 | 270,000 | 2.08M |
| December 03, 2025 | 266,500 | 266,500 | 266,500 | 267,500 | 263,000 | 483,994 |
| December 02, 2025 | 257,500 | 266,000 | 266,000 | 267,500 | 257,000 | 1.08M |
| December 01, 2025 | 261,000 | 254,500 | 254,500 | 261,500 | 253,500 | 606,482 |
| November 28, 2025 | 261,500 | 261,500 | 261,500 | 265,500 | 259,000 | 547,461 |
| November 27, 2025 | 261,500 | 261,500 | 261,500 | 262,500 | 259,500 | 248,915 |
| November 26, 2025 | 260,500 | 261,500 | 259,000 | 262,000 | 259,500 | 402,781 |
| November 25, 2025 | 261,000 | 257,500 | 255,038.23 | 262,000 | 256,500 | 390,393 |
| November 24, 2025 | 262,000 | 257,500 | 255,038.23 | 262,000 | 257,500 | 610,389 |
| November 21, 2025 | 255,000 | 259,500 | 259,500 | 261,000 | 254,500 | 538,414 |