256,000.00
+3000(+1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 252,000 | 256,000 | 256,000 | 259,000 | 251,000 | 181,813 |
| February 19, 2026 | 246,000 | 253,000 | 253,000 | 255,500 | 246,000 | 214,281 |
| February 13, 2026 | 247,500 | 242,500 | 242,500 | 247,500 | 241,000 | 209,521 |
| February 12, 2026 | 253,500 | 253,500 | 253,500 | 254,000 | 248,000 | 265,476 |
| February 11, 2026 | 246,000 | 251,000 | 251,000 | 254,500 | 242,500 | 356,255 |
| February 10, 2026 | 252,000 | 243,500 | 243,500 | 256,500 | 242,500 | 362,416 |
| February 09, 2026 | 239,000 | 235,500 | 235,500 | 239,000 | 233,500 | 153,306 |
| February 06, 2026 | 230,000 | 232,500 | 232,500 | 234,000 | 226,000 | 173,620 |
| February 05, 2026 | 244,000 | 236,000 | 236,000 | 245,000 | 234,000 | 213,104 |
| February 04, 2026 | 244,500 | 247,000 | 247,000 | 249,500 | 244,000 | 154,242 |
| February 03, 2026 | 244,000 | 244,500 | 244,500 | 246,500 | 240,500 | 199,697 |
| February 02, 2026 | 239,500 | 238,000 | 238,000 | 245,500 | 236,000 | 266,011 |
| January 30, 2026 | 251,000 | 245,000 | 245,000 | 251,500 | 243,000 | 366,761 |
| January 29, 2026 | 257,000 | 248,000 | 248,000 | 257,500 | 245,000 | 577,522 |
| January 28, 2026 | 260,000 | 257,500 | 257,500 | 260,500 | 255,500 | 274,435 |
| January 27, 2026 | 276,500 | 257,500 | 257,500 | 276,500 | 255,500 | 646,146 |
| January 26, 2026 | 275,000 | 276,000 | 276,000 | 278,500 | 270,000 | 175,185 |
| January 23, 2026 | 287,000 | 277,000 | 277,000 | 288,000 | 274,500 | 191,080 |
| January 22, 2026 | 278,500 | 283,000 | 283,000 | 290,000 | 277,000 | 197,344 |
| January 21, 2026 | 272,000 | 279,000 | 279,000 | 279,500 | 270,000 | 157,708 |
| January 20, 2026 | 286,000 | 280,000 | 280,000 | 286,000 | 274,000 | 149,724 |
| January 19, 2026 | 284,000 | 285,500 | 285,500 | 290,000 | 280,000 | 161,085 |
| January 16, 2026 | 281,500 | 286,000 | 286,000 | 288,000 | 275,000 | 163,244 |
| January 15, 2026 | 279,500 | 279,500 | 279,500 | 285,000 | 276,000 | 130,668 |
| January 14, 2026 | 283,500 | 282,500 | 282,500 | 297,000 | 275,500 | 168,151 |
| January 13, 2026 | 271,000 | 283,000 | 283,000 | 284,000 | 268,000 | 222,871 |
| January 12, 2026 | 267,000 | 269,000 | 269,000 | 271,500 | 262,500 | 170,878 |
| January 09, 2026 | 284,000 | 261,500 | 261,500 | 285,000 | 260,000 | 298,860 |
| January 08, 2026 | 276,500 | 283,000 | 283,000 | 289,500 | 273,000 | 276,347 |
| January 07, 2026 | 267,000 | 275,000 | 275,000 | 278,000 | 265,500 | 191,268 |
| January 06, 2026 | 274,500 | 269,000 | 269,000 | 275,000 | 253,000 | 225,375 |
| January 05, 2026 | 271,000 | 273,000 | 273,000 | 273,500 | 265,500 | 133,660 |
| January 02, 2026 | 272,000 | 267,500 | 267,500 | 272,500 | 261,000 | 139,361 |
| December 30, 2025 | 275,500 | 271,000 | 271,000 | 275,500 | 267,000 | 112,637 |
| December 29, 2025 | 268,500 | 271,500 | 271,500 | 272,500 | 265,500 | 97,241 |
| December 26, 2025 | 274,500 | 272,500 | 272,500 | 275,500 | 271,000 | 71,891 |
| December 24, 2025 | 275,500 | 272,500 | 272,500 | 277,500 | 272,000 | 52,717 |
| December 23, 2025 | 279,500 | 274,500 | 274,500 | 280,000 | 273,000 | 98,091 |
| December 22, 2025 | 284,500 | 280,500 | 280,500 | 285,000 | 275,000 | 101,657 |
| December 19, 2025 | 284,500 | 281,000 | 281,000 | 285,000 | 271,000 | 172,943 |
| December 18, 2025 | 276,500 | 281,000 | 281,000 | 286,000 | 270,000 | 159,378 |
| December 17, 2025 | 285,000 | 285,000 | 285,000 | 286,000 | 279,500 | 78,585 |
| December 16, 2025 | 287,500 | 280,000 | 280,000 | 290,500 | 278,000 | 136,586 |
| December 15, 2025 | 286,500 | 287,500 | 287,500 | 291,500 | 283,500 | 137,137 |
| December 12, 2025 | 296,500 | 294,500 | 294,500 | 297,000 | 291,000 | 106,599 |
| December 11, 2025 | 294,000 | 294,500 | 294,500 | 299,500 | 290,500 | 186,519 |
| December 10, 2025 | 289,500 | 289,000 | 289,000 | 295,500 | 287,000 | 125,932 |
| December 09, 2025 | 288,000 | 287,500 | 287,500 | 296,500 | 286,000 | 145,093 |
| December 08, 2025 | 288,000 | 286,500 | 286,500 | 294,500 | 281,000 | 149,610 |
| December 05, 2025 | 282,000 | 284,500 | 284,500 | 287,000 | 279,500 | 172,724 |
| December 04, 2025 | 270,000 | 283,000 | 283,000 | 283,000 | 268,500 | 266,686 |
| December 03, 2025 | 249,500 | 271,000 | 271,000 | 273,500 | 247,500 | 392,072 |
| December 02, 2025 | 237,500 | 248,000 | 248,000 | 249,500 | 235,500 | 167,808 |
| December 01, 2025 | 238,000 | 237,500 | 237,500 | 241,000 | 231,000 | 94,906 |
| November 28, 2025 | 242,000 | 237,000 | 237,000 | 242,000 | 235,000 | 86,156 |
| November 27, 2025 | 246,000 | 240,500 | 240,500 | 248,500 | 239,000 | 88,046 |
| November 26, 2025 | 240,500 | 242,500 | 242,500 | 242,500 | 236,000 | 95,676 |
| November 25, 2025 | 238,000 | 236,000 | 236,000 | 240,000 | 233,000 | 135,188 |
| November 24, 2025 | 235,000 | 232,000 | 232,000 | 237,000 | 230,500 | 151,438 |
| November 21, 2025 | 236,000 | 231,000 | 231,000 | 236,000 | 228,500 | 134,410 |