255,500.00
+4500(+1.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 251,500 | 255,500 | 255,500 | 259,000 | 249,500 | 177,144 |
| February 19, 2026 | 253,500 | 251,000 | 251,000 | 253,500 | 243,000 | 192,931 |
| February 13, 2026 | 247,500 | 248,000 | 248,000 | 257,500 | 246,000 | 242,095 |
| February 12, 2026 | 240,000 | 250,500 | 250,500 | 253,500 | 236,000 | 378,998 |
| February 11, 2026 | 226,000 | 233,000 | 233,000 | 237,500 | 222,000 | 208,696 |
| February 10, 2026 | 226,500 | 218,500 | 218,500 | 227,000 | 217,000 | 105,817 |
| February 09, 2026 | 223,000 | 226,000 | 226,000 | 228,000 | 220,000 | 156,910 |
| February 06, 2026 | 213,000 | 214,500 | 214,500 | 216,000 | 202,000 | 192,502 |
| February 05, 2026 | 223,500 | 224,500 | 224,500 | 232,500 | 222,000 | 214,130 |
| February 04, 2026 | 212,500 | 233,000 | 233,000 | 233,500 | 211,000 | 302,466 |
| February 03, 2026 | 205,500 | 215,500 | 215,500 | 215,500 | 203,000 | 292,947 |
| February 02, 2026 | 218,500 | 196,700 | 196,700 | 219,500 | 196,100 | 582,864 |
| January 30, 2026 | 239,000 | 229,000 | 229,000 | 248,000 | 225,500 | 307,109 |
| January 29, 2026 | 220,500 | 236,500 | 236,500 | 238,000 | 214,000 | 337,857 |
| January 28, 2026 | 225,500 | 219,000 | 219,000 | 225,500 | 218,500 | 220,088 |
| January 27, 2026 | 230,000 | 224,000 | 224,000 | 234,000 | 218,500 | 302,962 |
| January 26, 2026 | 238,000 | 233,500 | 233,500 | 246,500 | 229,000 | 454,871 |
| January 23, 2026 | 226,000 | 228,000 | 228,000 | 234,000 | 221,500 | 234,760 |
| January 22, 2026 | 223,500 | 217,000 | 217,000 | 226,500 | 216,500 | 154,047 |
| January 21, 2026 | 215,000 | 222,000 | 222,000 | 236,000 | 214,500 | 203,230 |
| January 20, 2026 | 217,500 | 222,000 | 222,000 | 226,500 | 212,000 | 190,380 |
| January 19, 2026 | 218,500 | 217,000 | 217,000 | 224,500 | 216,000 | 160,262 |
| January 16, 2026 | 226,000 | 222,000 | 222,000 | 227,000 | 219,500 | 175,803 |
| January 15, 2026 | 223,000 | 222,000 | 222,000 | 226,500 | 217,000 | 205,518 |
| January 14, 2026 | 207,000 | 221,000 | 221,000 | 224,000 | 206,000 | 342,634 |
| January 13, 2026 | 213,500 | 209,000 | 209,000 | 214,000 | 205,000 | 132,093 |
| January 12, 2026 | 206,000 | 209,000 | 209,000 | 214,000 | 205,000 | 176,174 |
| January 09, 2026 | 201,500 | 203,000 | 203,000 | 203,500 | 198,300 | 89,536 |
| January 08, 2026 | 205,500 | 201,000 | 201,000 | 206,500 | 199,500 | 226,048 |
| January 07, 2026 | 214,500 | 207,500 | 207,500 | 218,500 | 205,500 | 174,763 |
| January 06, 2026 | 216,000 | 216,500 | 216,500 | 217,500 | 206,500 | 242,996 |
| January 05, 2026 | 208,000 | 211,500 | 211,500 | 213,000 | 205,500 | 166,199 |
| January 02, 2026 | 199,900 | 208,500 | 208,500 | 209,000 | 196,300 | 172,885 |
| December 30, 2025 | 199,800 | 199,900 | 199,900 | 203,250 | 193,500 | 217,364 |
| December 29, 2025 | 195,000 | 207,000 | 207,000 | 210,500 | 193,200 | 379,235 |
| December 26, 2025 | 194,700 | 189,200 | 189,200 | 195,900 | 188,000 | 122,057 |
| December 24, 2025 | 187,800 | 193,500 | 193,500 | 198,500 | 185,600 | 205,413 |
| December 23, 2025 | 188,100 | 186,000 | 186,000 | 190,400 | 185,800 | 88,447 |
| December 22, 2025 | 188,700 | 187,700 | 187,700 | 189,700 | 184,500 | 89,030 |
| December 19, 2025 | 186,100 | 185,700 | 185,700 | 188,100 | 179,000 | 227,457 |
| December 18, 2025 | 182,700 | 182,200 | 182,200 | 184,900 | 180,600 | 128,306 |
| December 17, 2025 | 197,300 | 187,500 | 187,500 | 203,500 | 185,100 | 303,845 |
| December 16, 2025 | 188,200 | 192,800 | 192,800 | 199,800 | 188,000 | 360,440 |
| December 15, 2025 | 190,900 | 187,000 | 187,000 | 190,900 | 183,500 | 174,765 |
| December 12, 2025 | 185,200 | 195,000 | 195,000 | 196,300 | 185,200 | 470,953 |
| December 11, 2025 | 187,100 | 183,400 | 183,400 | 189,100 | 182,700 | 136,945 |
| December 10, 2025 | 188,900 | 185,300 | 185,300 | 188,900 | 185,200 | 91,840 |
| December 09, 2025 | 188,800 | 188,900 | 188,900 | 190,200 | 184,100 | 105,120 |
| December 08, 2025 | 189,300 | 188,200 | 188,200 | 190,800 | 186,300 | 95,442 |
| December 05, 2025 | 187,000 | 188,500 | 188,500 | 189,600 | 182,500 | 131,494 |
| December 04, 2025 | 180,300 | 187,000 | 187,000 | 188,300 | 178,500 | 225,689 |
| December 03, 2025 | 175,400 | 180,200 | 180,200 | 181,700 | 173,500 | 193,749 |
| December 02, 2025 | 175,200 | 174,100 | 174,100 | 176,200 | 172,100 | 154,818 |
| December 01, 2025 | 181,000 | 173,900 | 173,900 | 181,100 | 172,400 | 140,244 |
| November 28, 2025 | 183,700 | 178,900 | 178,900 | 183,700 | 177,500 | 107,736 |
| November 27, 2025 | 181,400 | 182,100 | 182,100 | 185,400 | 180,100 | 172,627 |
| November 26, 2025 | 180,300 | 178,500 | 178,500 | 180,700 | 175,100 | 163,876 |
| November 25, 2025 | 183,400 | 177,400 | 177,400 | 186,200 | 176,700 | 143,841 |
| November 24, 2025 | 184,000 | 179,200 | 179,200 | 184,300 | 178,900 | 140,335 |
| November 21, 2025 | 187,900 | 182,200 | 182,200 | 188,900 | 180,800 | 176,600 |