1,242,000.00
+93000(+8.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.22M | 1.24M | 1.24M | 1.26M | 1.19M | 424,188 |
| February 19, 2026 | 1.2M | 1.15M | 1.15M | 1.2M | 1.13M | 211,962 |
| February 13, 2026 | 1.12M | 1.11M | 1.11M | 1.13M | 1.1M | 254,418 |
| February 12, 2026 | 1.14M | 1.13M | 1.13M | 1.14M | 1.12M | 240,393 |
| February 11, 2026 | 1.15M | 1.13M | 1.13M | 1.16M | 1.13M | 258,875 |
| February 10, 2026 | 1.22M | 1.15M | 1.15M | 1.25M | 1.11M | 522,442 |
| February 09, 2026 | 1.25M | 1.19M | 1.19M | 1.26M | 1.17M | 308,728 |
| February 06, 2026 | 1.16M | 1.18M | 1.18M | 1.19M | 1.11M | 307,867 |
| February 05, 2026 | 1.29M | 1.23M | 1.23M | 1.3M | 1.21M | 349,501 |
| February 04, 2026 | 1.32M | 1.32M | 1.32M | 1.33M | 1.29M | 143,922 |
| February 03, 2026 | 1.28M | 1.3M | 1.3M | 1.32M | 1.27M | 203,785 |
| February 02, 2026 | 1.32M | 1.24M | 1.24M | 1.35M | 1.21M | 312,729 |
| January 30, 2026 | 1.34M | 1.3M | 1.3M | 1.35M | 1.27M | 271,791 |
| January 29, 2026 | 1.3M | 1.3M | 1.3M | 1.33M | 1.27M | 227,097 |
| January 28, 2026 | 1.28M | 1.29M | 1.29M | 1.3M | 1.25M | 180,884 |
| January 27, 2026 | 1.3M | 1.23M | 1.23M | 1.3M | 1.23M | 153,236 |
| January 26, 2026 | 1.27M | 1.26M | 1.26M | 1.29M | 1.26M | 139,087 |
| January 23, 2026 | 1.28M | 1.25M | 1.25M | 1.29M | 1.23M | 260,134 |
| January 22, 2026 | 1.29M | 1.29M | 1.29M | 1.31M | 1.27M | 205,157 |
| January 21, 2026 | 1.31M | 1.32M | 1.32M | 1.33M | 1.28M | 264,111 |
| January 20, 2026 | 1.35M | 1.31M | 1.31M | 1.4M | 1.29M | 235,419 |
| January 19, 2026 | 1.32M | 1.33M | 1.33M | 1.34M | 1.29M | 204,539 |
| January 16, 2026 | 1.31M | 1.3M | 1.3M | 1.32M | 1.28M | 222,813 |
| January 15, 2026 | 1.31M | 1.29M | 1.29M | 1.33M | 1.27M | 215,454 |
| January 14, 2026 | 1.28M | 1.27M | 1.27M | 1.28M | 1.25M | 176,762 |
| January 13, 2026 | 1.23M | 1.28M | 1.28M | 1.3M | 1.21M | 322,326 |
| January 12, 2026 | 1.26M | 1.21M | 1.21M | 1.26M | 1.19M | 299,654 |
| January 09, 2026 | 1.1M | 1.21M | 1.21M | 1.22M | 1.1M | 584,440 |
| January 08, 2026 | 1.05M | 1.09M | 1.09M | 1.11M | 1.02M | 508,382 |
| January 07, 2026 | 1.03M | 1.01M | 1.01M | 1.05M | 988,000 | 269,662 |
| January 06, 2026 | 997,000 | 1.02M | 1.02M | 1.03M | 981,000 | 279,979 |
| January 05, 2026 | 969,000 | 1.01M | 1.01M | 1.01M | 968,000 | 327,727 |
| January 02, 2026 | 953,000 | 946,000 | 946,000 | 981,000 | 938,000 | 150,586 |
| December 30, 2025 | 963,000 | 941,000 | 941,000 | 964,000 | 918,000 | 221,554 |
| December 29, 2025 | 901,000 | 949,000 | 949,000 | 956,000 | 891,000 | 339,928 |
| December 26, 2025 | 879,000 | 870,000 | 870,000 | 893,000 | 864,000 | 107,200 |
| December 24, 2025 | 900,000 | 878,000 | 878,000 | 903,000 | 870,000 | 97,560 |
| December 23, 2025 | 891,000 | 900,000 | 900,000 | 906,000 | 887,000 | 88,326 |
| December 22, 2025 | 900,000 | 886,000 | 886,000 | 906,000 | 883,000 | 113,312 |
| December 19, 2025 | 865,000 | 884,000 | 884,000 | 907,000 | 865,000 | 208,254 |
| December 18, 2025 | 870,000 | 851,000 | 851,000 | 885,000 | 838,000 | 122,325 |
| December 17, 2025 | 875,000 | 870,000 | 870,000 | 893,000 | 860,000 | 94,698 |
| December 16, 2025 | 899,000 | 875,000 | 875,000 | 904,000 | 864,000 | 216,815 |
| December 15, 2025 | 943,000 | 908,000 | 908,000 | 943,000 | 852,000 | 155,556 |
| December 12, 2025 | 925,000 | 961,000 | 961,000 | 962,000 | 917,000 | 288,299 |
| December 11, 2025 | 932,000 | 904,000 | 904,000 | 935,000 | 900,000 | 368,873 |
| December 10, 2025 | 945,000 | 923,000 | 923,000 | 955,000 | 919,000 | 164,569 |
| December 09, 2025 | 941,000 | 960,000 | 960,000 | 963,000 | 938,000 | 262,261 |
| December 08, 2025 | 907,000 | 937,000 | 937,000 | 943,000 | 899,000 | 248,711 |
| December 05, 2025 | 855,000 | 895,000 | 895,000 | 895,000 | 852,000 | 191,544 |
| December 04, 2025 | 874,000 | 855,000 | 855,000 | 883,000 | 845,000 | 119,658 |
| December 03, 2025 | 836,000 | 866,000 | 866,000 | 879,000 | 834,000 | 315,675 |
| December 02, 2025 | 796,000 | 824,000 | 824,000 | 827,000 | 791,000 | 300,231 |
| December 01, 2025 | 842,000 | 813,000 | 813,000 | 843,000 | 805,000 | 318,566 |
| November 28, 2025 | 866,000 | 852,000 | 852,000 | 866,000 | 836,000 | 208,059 |
| November 27, 2025 | 901,000 | 863,000 | 863,000 | 902,000 | 862,000 | 198,637 |
| November 26, 2025 | 874,000 | 871,000 | 871,000 | 887,000 | 863,000 | 125,166 |
| November 25, 2025 | 868,000 | 859,000 | 859,000 | 877,000 | 850,000 | 121,366 |
| November 24, 2025 | 882,000 | 860,000 | 860,000 | 886,000 | 813,000 | 258,434 |
| November 21, 2025 | 889,000 | 869,000 | 869,000 | 896,000 | 861,000 | 263,596 |