377,000.00
+19000(+5.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 357,000 | 377,000 | 377,000 | 386,000 | 354,000 | 1.14M |
| February 19, 2026 | 328,000 | 358,000 | 358,000 | 363,000 | 321,000 | 1.47M |
| February 13, 2026 | 314,000 | 309,500 | 309,500 | 319,500 | 309,000 | 397,434 |
| February 12, 2026 | 316,000 | 319,500 | 319,500 | 322,000 | 314,000 | 607,641 |
| February 11, 2026 | 311,000 | 309,500 | 309,500 | 312,500 | 301,750 | 431,768 |
| February 10, 2026 | 306,500 | 313,500 | 313,500 | 323,000 | 304,500 | 755,851 |
| February 09, 2026 | 296,000 | 304,000 | 304,000 | 305,500 | 291,000 | 685,190 |
| February 06, 2026 | 279,500 | 284,000 | 284,000 | 290,000 | 274,000 | 545,238 |
| February 05, 2026 | 298,000 | 290,000 | 290,000 | 300,500 | 285,500 | 587,435 |
| February 04, 2026 | 303,000 | 305,000 | 305,000 | 305,500 | 295,500 | 735,734 |
| February 03, 2026 | 294,000 | 307,500 | 307,500 | 309,500 | 292,000 | 1.35M |
| February 02, 2026 | 289,000 | 283,000 | 283,000 | 300,000 | 280,000 | 1.48M |
| January 30, 2026 | 277,000 | 279,000 | 279,000 | 288,000 | 272,500 | 753,433 |
| January 29, 2026 | 280,000 | 279,500 | 279,500 | 281,000 | 273,500 | 655,894 |
| January 28, 2026 | 280,000 | 280,000 | 280,000 | 284,000 | 276,000 | 678,513 |
| January 27, 2026 | 275,500 | 277,000 | 277,000 | 277,000 | 266,000 | 728,457 |
| January 26, 2026 | 274,000 | 275,000 | 275,000 | 276,000 | 268,500 | 698,696 |
| January 23, 2026 | 288,500 | 272,000 | 272,000 | 291,500 | 267,500 | 1.22M |
| January 22, 2026 | 286,000 | 283,000 | 283,000 | 286,500 | 281,000 | 506,576 |
| January 21, 2026 | 272,500 | 280,000 | 280,000 | 283,500 | 272,000 | 581,796 |
| January 20, 2026 | 289,000 | 282,000 | 282,000 | 289,000 | 276,000 | 565,656 |
| January 19, 2026 | 288,000 | 292,000 | 292,000 | 295,500 | 286,000 | 473,034 |
| January 16, 2026 | 291,500 | 289,500 | 289,500 | 291,500 | 279,500 | 649,360 |
| January 15, 2026 | 282,000 | 289,500 | 289,500 | 290,000 | 280,000 | 476,289 |
| January 14, 2026 | 289,000 | 284,500 | 284,500 | 292,000 | 280,500 | 436,628 |
| January 13, 2026 | 284,000 | 289,000 | 289,000 | 290,000 | 277,500 | 677,735 |
| January 12, 2026 | 270,500 | 279,000 | 279,000 | 282,000 | 268,000 | 784,097 |
| January 09, 2026 | 275,000 | 266,000 | 266,000 | 275,500 | 264,000 | 628,579 |
| January 08, 2026 | 265,500 | 272,000 | 272,000 | 289,000 | 263,500 | 1.3M |
| January 07, 2026 | 270,000 | 267,500 | 267,500 | 273,000 | 261,500 | 699,885 |
| January 06, 2026 | 267,000 | 268,000 | 268,000 | 268,000 | 257,500 | 666,933 |
| January 05, 2026 | 274,000 | 270,000 | 270,000 | 274,500 | 264,000 | 671,941 |
| January 02, 2026 | 256,500 | 270,000 | 270,000 | 273,000 | 253,000 | 714,957 |
| December 30, 2025 | 256,000 | 255,000 | 255,000 | 256,500 | 251,000 | 374,605 |
| December 29, 2025 | 261,000 | 257,500 | 257,500 | 262,000 | 254,500 | 393,702 |
| December 26, 2025 | 257,500 | 259,000 | 259,000 | 264,500 | 255,000 | 614,818 |
| December 24, 2025 | 253,000 | 253,500 | 253,500 | 257,000 | 250,000 | 290,952 |
| December 23, 2025 | 256,000 | 251,500 | 251,500 | 256,000 | 250,000 | 368,235 |
| December 22, 2025 | 259,500 | 254,500 | 254,500 | 260,000 | 252,500 | 440,583 |
| December 19, 2025 | 260,000 | 253,000 | 253,000 | 264,000 | 251,000 | 490,969 |
| December 18, 2025 | 251,000 | 254,000 | 254,000 | 257,500 | 249,000 | 342,770 |
| December 17, 2025 | 258,000 | 258,500 | 258,500 | 260,000 | 249,000 | 627,482 |
| December 16, 2025 | 263,000 | 255,000 | 255,000 | 263,500 | 253,500 | 582,349 |
| December 15, 2025 | 261,000 | 263,500 | 263,500 | 265,500 | 259,000 | 454,635 |
| December 12, 2025 | 272,000 | 272,000 | 272,000 | 273,500 | 264,000 | 435,981 |
| December 11, 2025 | 272,000 | 269,500 | 269,500 | 282,500 | 269,500 | 842,236 |
| December 10, 2025 | 275,000 | 268,500 | 268,500 | 281,000 | 265,500 | 809,796 |
| December 09, 2025 | 263,500 | 269,500 | 269,500 | 274,000 | 262,500 | 617,010 |
| December 08, 2025 | 265,000 | 262,000 | 262,000 | 267,500 | 257,500 | 371,005 |
| December 05, 2025 | 261,500 | 263,000 | 263,000 | 263,500 | 256,500 | 394,859 |
| December 04, 2025 | 259,000 | 265,000 | 265,000 | 266,000 | 256,500 | 549,696 |
| December 03, 2025 | 255,000 | 261,000 | 261,000 | 266,000 | 251,500 | 598,750 |
| December 02, 2025 | 251,500 | 252,000 | 252,000 | 258,500 | 248,250 | 492,291 |
| December 01, 2025 | 255,000 | 250,000 | 250,000 | 259,000 | 243,500 | 573,776 |
| November 28, 2025 | 253,000 | 251,000 | 251,000 | 254,500 | 247,500 | 561,782 |
| November 27, 2025 | 252,500 | 255,000 | 255,000 | 259,250 | 250,000 | 531,577 |
| November 26, 2025 | 250,000 | 257,000 | 257,000 | 258,000 | 242,000 | 865,162 |
| November 25, 2025 | 239,500 | 241,500 | 241,500 | 245,000 | 236,000 | 1.05M |
| November 24, 2025 | 223,500 | 226,000 | 226,000 | 231,500 | 219,000 | 917,018 |
| November 21, 2025 | 208,000 | 217,500 | 217,500 | 221,500 | 207,000 | 711,517 |