209,500.00
-4000(-1.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 213,500 | 209,500 | 209,500 | 215,500 | 207,000 | 13,195 |
| February 19, 2026 | 203,500 | 213,500 | 213,500 | 213,500 | 191,000 | 17,307 |
| February 13, 2026 | 203,000 | 201,000 | 201,000 | 203,000 | 200,000 | 7,221 |
| February 12, 2026 | 202,000 | 203,000 | 203,000 | 205,500 | 200,000 | 5,897 |
| February 11, 2026 | 203,500 | 202,000 | 202,000 | 204,000 | 199,900 | 6,504 |
| February 10, 2026 | 203,500 | 203,500 | 203,500 | 209,500 | 201,500 | 4,993 |
| February 09, 2026 | 202,500 | 203,000 | 203,000 | 207,000 | 201,000 | 8,251 |
| February 06, 2026 | 200,000 | 199,500 | 199,500 | 202,000 | 193,300 | 14,548 |
| February 05, 2026 | 211,500 | 208,000 | 208,000 | 213,500 | 203,000 | 12,877 |
| February 04, 2026 | 206,000 | 212,000 | 212,000 | 213,500 | 206,000 | 17,300 |
| February 03, 2026 | 195,900 | 206,000 | 206,000 | 207,000 | 195,900 | 13,504 |
| February 02, 2026 | 205,500 | 194,700 | 194,700 | 205,500 | 193,400 | 20,283 |
| January 30, 2026 | 204,500 | 205,500 | 205,500 | 209,000 | 200,000 | 16,979 |
| January 29, 2026 | 208,000 | 204,500 | 204,500 | 208,500 | 199,100 | 18,410 |
| January 28, 2026 | 208,000 | 207,500 | 207,500 | 212,500 | 204,500 | 26,276 |
| January 27, 2026 | 207,000 | 205,500 | 205,500 | 209,500 | 200,000 | 15,501 |
| January 26, 2026 | 214,500 | 208,500 | 208,500 | 214,500 | 205,000 | 25,749 |
| January 23, 2026 | 225,000 | 207,500 | 207,500 | 225,000 | 200,500 | 48,986 |
| January 22, 2026 | 182,200 | 210,500 | 210,500 | 213,500 | 182,000 | 78,727 |
| January 21, 2026 | 180,400 | 180,400 | 180,400 | 180,400 | 175,000 | 14,632 |
| January 20, 2026 | 177,600 | 182,000 | 182,000 | 184,000 | 177,200 | 17,651 |
| January 19, 2026 | 167,000 | 177,100 | 177,100 | 178,400 | 163,900 | 16,900 |
| January 16, 2026 | 167,400 | 167,000 | 167,000 | 168,150 | 165,000 | 10,012 |
| January 15, 2026 | 165,500 | 167,400 | 167,400 | 167,900 | 161,900 | 9,656 |
| January 14, 2026 | 169,400 | 165,500 | 165,500 | 169,400 | 164,600 | 6,668 |
| January 13, 2026 | 161,000 | 169,400 | 169,400 | 169,800 | 160,500 | 14,380 |
| January 12, 2026 | 155,700 | 160,300 | 160,300 | 162,500 | 155,100 | 7,707 |
| January 09, 2026 | 158,900 | 155,700 | 155,700 | 158,900 | 154,300 | 6,668 |
| January 08, 2026 | 160,200 | 159,000 | 159,000 | 160,800 | 157,900 | 6,086 |
| January 07, 2026 | 163,700 | 160,200 | 160,200 | 164,400 | 159,300 | 11,332 |
| January 06, 2026 | 166,700 | 163,000 | 163,000 | 166,900 | 162,200 | 7,395 |
| January 05, 2026 | 155,500 | 163,900 | 163,900 | 164,500 | 155,000 | 10,379 |
| January 02, 2026 | 160,600 | 157,000 | 157,000 | 161,300 | 156,000 | 10,248 |
| December 30, 2025 | 164,500 | 160,600 | 160,600 | 164,500 | 160,300 | 6,566 |
| December 29, 2025 | 167,300 | 164,900 | 164,900 | 167,300 | 163,300 | 7,449 |
| December 26, 2025 | 171,000 | 167,300 | 166,250 | 172,800 | 166,500 | 7,730 |
| December 24, 2025 | 172,900 | 171,000 | 171,000 | 173,800 | 170,700 | 2,841 |
| December 23, 2025 | 174,100 | 172,900 | 172,900 | 174,100 | 171,000 | 7,740 |
| December 22, 2025 | 173,200 | 174,100 | 174,100 | 177,900 | 170,400 | 5,063 |
| December 19, 2025 | 172,400 | 173,000 | 173,000 | 173,000 | 164,400 | 18,398 |
| December 18, 2025 | 178,200 | 172,300 | 172,300 | 178,200 | 170,900 | 11,624 |
| December 17, 2025 | 183,800 | 179,400 | 179,400 | 183,800 | 179,400 | 5,074 |
| December 16, 2025 | 184,800 | 183,800 | 183,800 | 184,800 | 178,000 | 7,269 |
| December 15, 2025 | 185,500 | 184,600 | 184,600 | 187,300 | 182,500 | 4,059 |
| December 12, 2025 | 185,500 | 185,500 | 185,500 | 187,400 | 184,400 | 2,737 |
| December 11, 2025 | 186,600 | 185,400 | 185,400 | 190,000 | 181,500 | 4,895 |
| December 10, 2025 | 190,000 | 186,500 | 186,500 | 197,000 | 186,400 | 14,221 |
| December 09, 2025 | 181,600 | 185,800 | 185,800 | 185,800 | 180,100 | 6,433 |
| December 08, 2025 | 178,600 | 181,600 | 181,600 | 181,800 | 178,600 | 8,242 |
| December 05, 2025 | 176,500 | 178,300 | 178,300 | 179,800 | 176,500 | 4,054 |
| December 04, 2025 | 179,200 | 176,500 | 176,500 | 179,200 | 176,500 | 4,769 |
| December 03, 2025 | 178,800 | 179,200 | 179,200 | 179,800 | 177,000 | 3,591 |
| December 02, 2025 | 178,700 | 178,800 | 178,800 | 180,600 | 177,500 | 4,844 |
| December 01, 2025 | 177,600 | 178,700 | 178,700 | 179,900 | 176,200 | 4,931 |
| November 28, 2025 | 177,500 | 177,500 | 177,500 | 179,000 | 175,000 | 5,896 |
| November 27, 2025 | 185,500 | 176,200 | 176,200 | 185,500 | 176,100 | 9,466 |
| November 26, 2025 | 176,100 | 182,200 | 182,200 | 182,500 | 176,100 | 7,418 |
| November 25, 2025 | 176,000 | 176,000 | 176,000 | 177,700 | 172,900 | 7,882 |
| November 24, 2025 | 178,500 | 174,300 | 174,300 | 180,400 | 173,000 | 8,235 |
| November 21, 2025 | 183,500 | 178,300 | 178,300 | 184,900 | 177,500 | 9,493 |