443,000.00
+2500(+0.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 441,000 | 443,000 | 443,000 | 446,500 | 439,500 | 251,723 |
| February 19, 2026 | 437,000 | 440,500 | 440,500 | 445,500 | 433,000 | 321,819 |
| February 13, 2026 | 440,000 | 435,000 | 435,000 | 445,500 | 434,000 | 274,054 |
| February 12, 2026 | 443,000 | 446,000 | 446,000 | 446,000 | 436,000 | 336,589 |
| February 11, 2026 | 438,500 | 446,000 | 446,000 | 447,500 | 434,500 | 312,230 |
| February 10, 2026 | 446,000 | 437,000 | 437,000 | 448,000 | 434,000 | 219,665 |
| February 09, 2026 | 437,000 | 435,000 | 435,000 | 438,000 | 428,000 | 264,398 |
| February 06, 2026 | 417,500 | 426,000 | 426,000 | 426,000 | 406,000 | 393,101 |
| February 05, 2026 | 436,500 | 433,500 | 433,500 | 447,000 | 426,000 | 326,087 |
| February 04, 2026 | 447,000 | 448,500 | 448,500 | 455,000 | 442,000 | 287,368 |
| February 03, 2026 | 435,000 | 444,500 | 444,500 | 447,000 | 429,500 | 361,268 |
| February 02, 2026 | 440,000 | 436,000 | 436,000 | 455,500 | 432,000 | 404,323 |
| January 30, 2026 | 450,500 | 449,000 | 449,000 | 456,000 | 443,500 | 446,426 |
| January 29, 2026 | 450,500 | 457,000 | 457,000 | 460,500 | 446,500 | 715,815 |
| January 28, 2026 | 466,000 | 447,000 | 447,000 | 468,250 | 446,000 | 609,285 |
| January 27, 2026 | 441,500 | 460,000 | 460,000 | 467,000 | 439,000 | 556,899 |
| January 26, 2026 | 460,500 | 465,500 | 465,500 | 476,000 | 456,000 | 523,224 |
| January 23, 2026 | 447,000 | 457,500 | 457,500 | 466,500 | 444,000 | 663,234 |
| January 22, 2026 | 497,000 | 453,500 | 453,500 | 499,500 | 451,500 | 1.23M |
| January 21, 2026 | 435,500 | 487,500 | 487,500 | 491,000 | 434,500 | 1.2M |
| January 20, 2026 | 461,000 | 451,000 | 451,000 | 474,000 | 439,000 | 531,236 |
| January 19, 2026 | 431,500 | 457,500 | 457,500 | 462,500 | 430,000 | 761,480 |
| January 16, 2026 | 449,000 | 431,000 | 431,000 | 449,500 | 428,500 | 618,692 |
| January 15, 2026 | 444,000 | 450,500 | 450,500 | 459,000 | 440,500 | 633,544 |
| January 14, 2026 | 448,000 | 450,000 | 450,000 | 453,000 | 433,000 | 672,086 |
| January 13, 2026 | 402,500 | 451,000 | 451,000 | 468,500 | 402,000 | 1.66M |
| January 12, 2026 | 418,000 | 394,000 | 394,000 | 418,000 | 389,500 | 606,173 |
| January 09, 2026 | 399,500 | 399,500 | 399,500 | 402,500 | 382,500 | 525,780 |
| January 08, 2026 | 404,500 | 391,000 | 391,000 | 404,500 | 390,000 | 516,185 |
| January 07, 2026 | 368,000 | 392,500 | 392,500 | 403,500 | 367,000 | 983,557 |
| January 06, 2026 | 380,500 | 366,000 | 366,000 | 390,000 | 363,000 | 614,394 |
| January 05, 2026 | 371,000 | 372,000 | 372,000 | 382,500 | 367,000 | 239,154 |
| January 02, 2026 | 374,000 | 369,000 | 369,000 | 385,000 | 365,000 | 243,919 |
| December 30, 2025 | 363,500 | 373,000 | 373,000 | 375,000 | 363,500 | 200,312 |
| December 29, 2025 | 353,000 | 366,500 | 366,500 | 370,000 | 351,000 | 231,713 |
| December 26, 2025 | 369,000 | 358,000 | 358,000 | 369,000 | 356,000 | 132,067 |
| December 24, 2025 | 365,500 | 365,000 | 365,000 | 376,000 | 362,000 | 178,397 |
| December 23, 2025 | 363,500 | 363,000 | 363,000 | 376,000 | 360,000 | 218,163 |
| December 22, 2025 | 367,000 | 363,000 | 363,000 | 367,000 | 358,500 | 175,735 |
| December 19, 2025 | 355,500 | 366,500 | 366,500 | 372,000 | 347,000 | 557,646 |
| December 18, 2025 | 354,000 | 352,000 | 352,000 | 363,000 | 349,500 | 186,783 |
| December 17, 2025 | 357,500 | 362,000 | 362,000 | 365,000 | 354,000 | 221,241 |
| December 16, 2025 | 366,000 | 357,000 | 357,000 | 370,000 | 354,500 | 316,642 |
| December 15, 2025 | 368,000 | 364,500 | 364,500 | 374,000 | 364,500 | 371,575 |
| December 12, 2025 | 362,000 | 376,000 | 376,000 | 383,000 | 360,500 | 348,878 |
| December 11, 2025 | 370,000 | 360,500 | 360,500 | 374,500 | 360,000 | 484,761 |
| December 10, 2025 | 359,000 | 362,000 | 362,000 | 372,500 | 352,000 | 324,074 |
| December 09, 2025 | 359,500 | 359,000 | 359,000 | 369,000 | 351,500 | 386,147 |
| December 08, 2025 | 370,000 | 362,500 | 362,500 | 371,500 | 354,000 | 410,729 |
| December 05, 2025 | 347,500 | 362,500 | 362,500 | 364,000 | 345,000 | 654,443 |
| December 04, 2025 | 325,000 | 347,500 | 347,500 | 351,000 | 322,500 | 841,375 |
| December 03, 2025 | 314,500 | 319,500 | 319,500 | 322,000 | 312,500 | 189,991 |
| December 02, 2025 | 307,000 | 317,000 | 317,000 | 317,000 | 305,000 | 320,247 |
| December 01, 2025 | 307,500 | 303,500 | 303,500 | 310,000 | 302,000 | 158,359 |
| November 28, 2025 | 304,500 | 309,500 | 309,500 | 315,000 | 302,000 | 263,436 |
| November 27, 2025 | 297,500 | 304,500 | 304,500 | 307,000 | 297,500 | 229,815 |
| November 26, 2025 | 298,000 | 298,000 | 298,000 | 299,000 | 295,000 | 106,053 |
| November 25, 2025 | 296,000 | 293,500 | 293,500 | 297,500 | 291,500 | 115,713 |
| November 24, 2025 | 298,500 | 293,500 | 293,500 | 299,500 | 293,000 | 272,224 |
| November 21, 2025 | 296,000 | 296,000 | 296,000 | 297,000 | 290,000 | 150,919 |
