265,500.00
+1500(+0.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 264,500 | 265,500 | 265,500 | 269,000 | 262,500 | 21,738 |
| February 19, 2026 | 255,000 | 264,000 | 264,000 | 266,500 | 254,000 | 30,817 |
| February 13, 2026 | 252,500 | 253,500 | 253,500 | 255,000 | 250,000 | 19,807 |
| February 12, 2026 | 254,500 | 252,500 | 252,500 | 254,500 | 250,000 | 16,347 |
| February 11, 2026 | 245,000 | 253,500 | 253,500 | 255,500 | 244,000 | 28,090 |
| February 10, 2026 | 247,000 | 244,000 | 244,000 | 251,000 | 242,000 | 18,409 |
| February 09, 2026 | 243,000 | 241,500 | 241,500 | 245,000 | 236,500 | 27,643 |
| February 06, 2026 | 240,000 | 237,500 | 237,500 | 240,500 | 229,000 | 37,331 |
| February 05, 2026 | 250,500 | 246,000 | 246,000 | 254,000 | 245,000 | 19,197 |
| February 04, 2026 | 254,000 | 253,000 | 253,000 | 258,000 | 251,000 | 20,285 |
| February 03, 2026 | 250,000 | 252,000 | 252,000 | 252,500 | 247,500 | 16,555 |
| February 02, 2026 | 255,000 | 247,000 | 247,000 | 259,500 | 243,000 | 44,172 |
| January 30, 2026 | 267,000 | 259,000 | 259,000 | 267,000 | 258,000 | 50,151 |
| January 29, 2026 | 263,000 | 271,000 | 271,000 | 275,000 | 260,500 | 59,046 |
| January 28, 2026 | 267,000 | 261,500 | 261,500 | 267,000 | 260,500 | 31,318 |
| January 27, 2026 | 253,000 | 261,500 | 261,500 | 262,500 | 250,000 | 49,648 |
| January 26, 2026 | 271,000 | 263,000 | 263,000 | 273,000 | 260,000 | 54,380 |
| January 23, 2026 | 281,000 | 272,500 | 272,500 | 281,500 | 269,000 | 66,400 |
| January 22, 2026 | 308,500 | 281,000 | 281,000 | 309,000 | 279,000 | 125,745 |
| January 21, 2026 | 270,500 | 298,000 | 298,000 | 298,000 | 270,000 | 153,241 |
| January 20, 2026 | 289,500 | 277,500 | 277,500 | 290,000 | 270,500 | 72,326 |
| January 19, 2026 | 273,000 | 283,000 | 283,000 | 288,000 | 270,500 | 72,800 |
| January 16, 2026 | 267,500 | 267,500 | 267,500 | 280,500 | 261,000 | 69,029 |
| January 15, 2026 | 244,000 | 261,000 | 261,000 | 263,000 | 242,000 | 54,218 |
| January 14, 2026 | 241,000 | 244,000 | 244,000 | 244,000 | 236,000 | 37,385 |
| January 13, 2026 | 231,500 | 240,000 | 240,000 | 240,000 | 230,000 | 52,432 |
| January 12, 2026 | 235,500 | 227,000 | 227,000 | 238,000 | 223,000 | 42,083 |
| January 09, 2026 | 221,000 | 228,000 | 228,000 | 229,000 | 216,000 | 30,499 |
| January 08, 2026 | 229,000 | 217,000 | 217,000 | 229,000 | 216,500 | 34,573 |
| January 07, 2026 | 213,500 | 226,000 | 226,000 | 229,500 | 212,000 | 64,083 |
| January 06, 2026 | 214,500 | 210,500 | 210,500 | 220,000 | 209,500 | 23,357 |
| January 05, 2026 | 207,500 | 209,500 | 209,500 | 212,500 | 207,500 | 14,714 |
| January 02, 2026 | 205,000 | 206,500 | 206,500 | 207,500 | 204,500 | 12,321 |
| December 30, 2025 | 203,500 | 205,000 | 205,000 | 205,500 | 202,000 | 9,199 |
| December 29, 2025 | 201,000 | 203,500 | 203,500 | 203,500 | 198,600 | 12,176 |
| December 26, 2025 | 203,000 | 201,500 | 201,500 | 203,500 | 199,800 | 14,775 |
| December 24, 2025 | 202,000 | 202,500 | 202,500 | 206,000 | 201,500 | 9,568 |
| December 23, 2025 | 202,000 | 201,500 | 201,500 | 203,000 | 200,500 | 6,639 |
| December 22, 2025 | 202,500 | 201,500 | 201,500 | 202,500 | 199,400 | 8,402 |
| December 19, 2025 | 200,000 | 201,500 | 201,500 | 202,500 | 198,400 | 10,678 |
| December 18, 2025 | 199,400 | 198,800 | 198,800 | 200,500 | 196,700 | 12,736 |
| December 17, 2025 | 199,600 | 201,500 | 201,500 | 203,000 | 199,600 | 5,106 |
| December 16, 2025 | 204,000 | 199,200 | 199,200 | 206,000 | 199,200 | 29,056 |
| December 15, 2025 | 202,000 | 203,000 | 203,000 | 204,500 | 201,000 | 21,845 |
| December 12, 2025 | 200,500 | 205,000 | 205,000 | 205,000 | 200,000 | 29,988 |
| December 11, 2025 | 204,500 | 199,900 | 199,900 | 205,500 | 199,500 | 23,960 |
| December 10, 2025 | 204,500 | 203,500 | 203,500 | 205,500 | 201,000 | 16,849 |
| December 09, 2025 | 208,500 | 206,000 | 206,000 | 210,000 | 203,500 | 11,238 |
| December 08, 2025 | 212,000 | 211,000 | 211,000 | 213,500 | 207,000 | 20,934 |
| December 05, 2025 | 198,700 | 209,000 | 209,000 | 210,000 | 198,000 | 57,448 |
| December 04, 2025 | 195,200 | 198,800 | 198,800 | 199,000 | 193,900 | 35,031 |
| December 03, 2025 | 194,100 | 193,900 | 193,900 | 194,400 | 192,600 | 5,550 |
| December 02, 2025 | 188,500 | 193,900 | 193,900 | 194,100 | 188,500 | 12,958 |
| December 01, 2025 | 192,800 | 188,000 | 188,000 | 192,900 | 187,100 | 17,382 |
| November 28, 2025 | 194,500 | 192,700 | 192,700 | 194,700 | 191,700 | 7,872 |
| November 27, 2025 | 196,600 | 194,400 | 194,400 | 196,600 | 193,400 | 11,196 |
| November 26, 2025 | 193,300 | 196,700 | 194,200 | 196,800 | 193,300 | 14,486 |
| November 25, 2025 | 192,200 | 192,900 | 192,900 | 194,700 | 191,600 | 8,495 |
| November 24, 2025 | 195,000 | 191,300 | 191,300 | 195,000 | 191,300 | 12,211 |
| November 21, 2025 | 192,600 | 194,600 | 194,600 | 194,700 | 191,000 | 14,605 |