402,000.00
-6000(-1.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 402,000 | 402,000 | 402,000 | 420,500 | 399,000 | 927,801 |
| February 19, 2026 | 379,500 | 408,000 | 408,000 | 409,000 | 377,000 | 1.13M |
| February 13, 2026 | 377,500 | 374,500 | 374,500 | 383,000 | 372,500 | 537,023 |
| February 12, 2026 | 381,000 | 385,500 | 385,500 | 386,000 | 373,000 | 751,364 |
| February 11, 2026 | 381,500 | 377,000 | 377,000 | 384,500 | 373,500 | 382,876 |
| February 10, 2026 | 385,500 | 381,000 | 381,000 | 391,500 | 377,000 | 519,366 |
| February 09, 2026 | 381,500 | 380,000 | 380,000 | 383,000 | 375,000 | 498,090 |
| February 06, 2026 | 370,500 | 370,000 | 370,000 | 373,000 | 358,500 | 757,096 |
| February 05, 2026 | 388,000 | 385,500 | 385,500 | 399,500 | 380,000 | 1.16M |
| February 04, 2026 | 374,000 | 391,500 | 391,500 | 396,000 | 372,500 | 1.22M |
| February 03, 2026 | 366,500 | 374,500 | 374,500 | 381,000 | 357,500 | 904,287 |
| February 02, 2026 | 380,000 | 356,000 | 356,000 | 386,500 | 355,500 | 1.59M |
| January 30, 2026 | 390,500 | 390,000 | 390,000 | 400,500 | 376,000 | 1.82M |
| January 29, 2026 | 397,500 | 388,000 | 388,000 | 399,500 | 376,500 | 1.35M |
| January 28, 2026 | 394,000 | 396,500 | 396,500 | 411,500 | 390,000 | 2.07M |
| January 27, 2026 | 373,500 | 387,500 | 387,500 | 398,000 | 367,500 | 1.85M |
| January 26, 2026 | 385,500 | 387,000 | 387,000 | 389,500 | 375,500 | 1.65M |
| January 23, 2026 | 402,000 | 373,000 | 373,000 | 402,000 | 362,500 | 3.41M |
| January 22, 2026 | 333,000 | 384,500 | 384,500 | 385,500 | 325,500 | 5.9M |
| January 21, 2026 | 316,000 | 324,000 | 324,000 | 326,500 | 310,000 | 1.11M |
| January 20, 2026 | 319,000 | 326,000 | 326,000 | 339,500 | 315,500 | 2.15M |
| January 19, 2026 | 289,000 | 314,000 | 314,000 | 320,000 | 286,000 | 1.43M |
| January 16, 2026 | 291,500 | 289,000 | 289,000 | 292,000 | 286,000 | 447,796 |
| January 15, 2026 | 287,000 | 291,500 | 291,500 | 292,000 | 284,250 | 510,603 |
| January 14, 2026 | 298,500 | 285,500 | 285,500 | 298,500 | 284,500 | 660,293 |
| January 13, 2026 | 281,500 | 300,000 | 300,000 | 302,500 | 276,000 | 1.25M |
| January 12, 2026 | 265,500 | 278,000 | 278,000 | 280,500 | 264,000 | 704,473 |
| January 09, 2026 | 272,000 | 267,500 | 267,500 | 272,000 | 265,250 | 452,023 |
| January 08, 2026 | 271,500 | 271,000 | 271,000 | 274,000 | 269,000 | 556,265 |
| January 07, 2026 | 279,000 | 270,500 | 270,500 | 280,000 | 268,500 | 603,479 |
| January 06, 2026 | 282,000 | 277,000 | 277,000 | 282,000 | 274,000 | 448,991 |
| January 05, 2026 | 260,000 | 275,000 | 275,000 | 280,000 | 259,500 | 834,269 |
| January 02, 2026 | 268,000 | 262,500 | 262,500 | 268,000 | 259,000 | 572,349 |
| December 30, 2025 | 273,500 | 269,500 | 269,500 | 275,000 | 267,000 | 448,339 |
| December 29, 2025 | 267,000 | 277,500 | 277,500 | 278,500 | 265,000 | 330,047 |
| December 26, 2025 | 280,000 | 274,000 | 273,000 | 282,500 | 273,000 | 348,020 |
| December 24, 2025 | 281,500 | 280,000 | 280,000 | 283,500 | 278,500 | 206,383 |
| December 23, 2025 | 283,000 | 279,500 | 279,500 | 283,000 | 277,750 | 329,038 |
| December 22, 2025 | 282,000 | 282,500 | 282,500 | 285,000 | 277,500 | 326,528 |
| December 19, 2025 | 280,000 | 279,500 | 279,500 | 280,000 | 267,500 | 757,309 |
| December 18, 2025 | 285,000 | 277,000 | 277,000 | 285,500 | 277,000 | 644,420 |
| December 17, 2025 | 296,000 | 295,000 | 295,000 | 297,000 | 291,500 | 244,695 |
| December 16, 2025 | 304,000 | 293,500 | 293,500 | 304,500 | 291,500 | 480,504 |
| December 15, 2025 | 301,500 | 303,000 | 303,000 | 309,500 | 298,500 | 339,241 |
| December 12, 2025 | 310,000 | 308,000 | 308,000 | 310,000 | 306,000 | 304,163 |
| December 11, 2025 | 321,000 | 308,000 | 308,000 | 321,500 | 308,000 | 582,945 |
| December 10, 2025 | 326,000 | 317,500 | 317,500 | 329,000 | 314,000 | 665,658 |
| December 09, 2025 | 310,500 | 310,000 | 310,000 | 313,000 | 306,500 | 303,658 |
| December 08, 2025 | 308,500 | 314,000 | 314,000 | 314,000 | 305,000 | 539,234 |
| December 05, 2025 | 299,500 | 307,500 | 307,500 | 310,500 | 299,500 | 378,993 |
| December 04, 2025 | 305,500 | 302,500 | 302,500 | 306,000 | 297,500 | 295,665 |
| December 03, 2025 | 305,500 | 305,000 | 305,000 | 306,250 | 301,000 | 248,304 |
| December 02, 2025 | 300,500 | 305,000 | 305,000 | 306,500 | 297,500 | 317,336 |
| December 01, 2025 | 301,500 | 299,000 | 299,000 | 304,500 | 296,000 | 236,486 |
| November 28, 2025 | 307,500 | 299,500 | 299,500 | 308,000 | 298,000 | 358,078 |
| November 27, 2025 | 307,000 | 303,000 | 303,000 | 307,500 | 300,000 | 275,966 |
| November 26, 2025 | 288,000 | 304,500 | 304,500 | 304,500 | 286,500 | 466,323 |
| November 25, 2025 | 288,000 | 284,500 | 284,500 | 289,000 | 281,000 | 248,851 |
| November 24, 2025 | 291,500 | 281,000 | 281,000 | 291,500 | 280,500 | 1.24M |
| November 21, 2025 | 289,000 | 288,500 | 288,500 | 293,250 | 287,000 | 292,548 |