308,500.00
-8000(-2.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 318,000 | 308,500 | 308,500 | 318,000 | 305,000 | 49,823 |
| February 19, 2026 | 310,000 | 316,500 | 316,500 | 325,000 | 310,000 | 54,429 |
| February 13, 2026 | 302,000 | 302,500 | 302,500 | 313,000 | 299,500 | 55,654 |
| February 12, 2026 | 292,500 | 305,000 | 305,000 | 307,000 | 291,000 | 75,472 |
| February 11, 2026 | 287,500 | 283,000 | 283,000 | 289,000 | 282,000 | 20,009 |
| February 10, 2026 | 295,000 | 287,500 | 287,500 | 295,500 | 283,000 | 26,856 |
| February 09, 2026 | 285,500 | 295,000 | 295,000 | 296,500 | 285,500 | 42,192 |
| February 06, 2026 | 269,500 | 279,500 | 279,500 | 283,500 | 261,000 | 54,567 |
| February 05, 2026 | 278,000 | 278,000 | 278,000 | 284,500 | 274,500 | 68,628 |
| February 04, 2026 | 291,000 | 285,000 | 285,000 | 291,500 | 279,500 | 78,446 |
| February 03, 2026 | 281,500 | 297,500 | 297,500 | 297,500 | 277,500 | 85,226 |
| February 02, 2026 | 279,500 | 273,500 | 273,500 | 288,500 | 265,500 | 82,558 |
| January 30, 2026 | 279,500 | 282,500 | 282,500 | 298,000 | 277,500 | 128,950 |
| January 29, 2026 | 282,500 | 275,500 | 275,500 | 282,500 | 262,500 | 126,135 |
| January 28, 2026 | 273,500 | 273,000 | 273,000 | 275,000 | 262,500 | 77,890 |
| January 27, 2026 | 265,000 | 264,000 | 264,000 | 268,500 | 254,000 | 74,468 |
| January 26, 2026 | 274,000 | 264,000 | 264,000 | 274,500 | 260,000 | 79,461 |
| January 23, 2026 | 282,500 | 269,000 | 269,000 | 288,000 | 267,500 | 126,537 |
| January 22, 2026 | 264,000 | 276,000 | 276,000 | 288,000 | 262,000 | 144,735 |
| January 21, 2026 | 257,000 | 261,500 | 261,500 | 263,500 | 253,000 | 97,210 |
| January 20, 2026 | 248,000 | 261,000 | 261,000 | 265,500 | 243,500 | 104,005 |
| January 19, 2026 | 245,000 | 245,500 | 245,500 | 246,500 | 242,000 | 37,577 |
| January 16, 2026 | 245,500 | 246,500 | 246,500 | 249,500 | 243,500 | 51,487 |
| January 15, 2026 | 237,500 | 246,500 | 246,500 | 247,000 | 236,000 | 53,613 |
| January 14, 2026 | 239,500 | 240,000 | 240,000 | 244,000 | 235,500 | 44,399 |
| January 13, 2026 | 234,000 | 239,500 | 239,500 | 239,500 | 232,000 | 50,253 |
| January 12, 2026 | 230,000 | 231,000 | 231,000 | 234,500 | 228,000 | 45,336 |
| January 09, 2026 | 233,000 | 228,500 | 228,500 | 234,000 | 225,000 | 87,814 |
| January 08, 2026 | 246,000 | 236,500 | 236,500 | 252,500 | 234,000 | 92,952 |
| January 07, 2026 | 245,000 | 251,500 | 251,500 | 257,000 | 236,500 | 93,238 |
| January 06, 2026 | 245,500 | 246,500 | 246,500 | 246,500 | 238,000 | 81,007 |
| January 05, 2026 | 249,500 | 248,500 | 248,500 | 259,000 | 241,000 | 87,669 |
| January 02, 2026 | 228,000 | 240,000 | 240,000 | 240,000 | 223,000 | 87,697 |
| December 30, 2025 | 219,500 | 227,500 | 227,500 | 227,500 | 218,500 | 50,867 |
| December 29, 2025 | 220,000 | 223,000 | 223,000 | 223,500 | 218,500 | 30,651 |
| December 26, 2025 | 221,000 | 221,500 | 221,500 | 224,500 | 219,500 | 27,572 |
| December 24, 2025 | 226,000 | 221,000 | 221,000 | 227,000 | 220,000 | 37,421 |
| December 23, 2025 | 225,000 | 224,000 | 224,000 | 226,000 | 222,500 | 23,882 |
| December 22, 2025 | 224,000 | 224,000 | 224,000 | 225,500 | 220,000 | 34,012 |
| December 19, 2025 | 223,000 | 219,500 | 219,500 | 224,000 | 216,500 | 35,351 |
| December 18, 2025 | 220,500 | 218,000 | 218,000 | 220,500 | 214,000 | 40,162 |
| December 17, 2025 | 225,000 | 224,500 | 224,500 | 225,000 | 219,500 | 23,130 |
| December 16, 2025 | 223,500 | 223,000 | 223,000 | 226,000 | 220,000 | 54,871 |
| December 15, 2025 | 225,500 | 223,500 | 223,500 | 225,500 | 218,500 | 37,880 |
| December 12, 2025 | 233,000 | 230,000 | 230,000 | 233,000 | 224,000 | 69,633 |
| December 11, 2025 | 236,000 | 230,500 | 230,500 | 237,000 | 227,500 | 42,635 |
| December 10, 2025 | 238,000 | 234,000 | 234,000 | 242,000 | 233,500 | 32,006 |
| December 09, 2025 | 233,500 | 240,000 | 240,000 | 243,000 | 232,000 | 52,661 |
| December 08, 2025 | 235,000 | 233,500 | 233,500 | 236,500 | 229,500 | 45,712 |
| December 05, 2025 | 230,000 | 231,000 | 231,000 | 232,500 | 229,000 | 31,476 |
| December 04, 2025 | 240,500 | 232,500 | 232,500 | 242,000 | 229,500 | 59,308 |
| December 03, 2025 | 246,000 | 246,000 | 246,000 | 250,000 | 241,500 | 49,131 |
| December 02, 2025 | 251,000 | 245,500 | 245,500 | 255,000 | 243,000 | 56,845 |
| December 01, 2025 | 247,500 | 248,000 | 248,000 | 250,500 | 236,000 | 60,716 |
| November 28, 2025 | 241,500 | 238,000 | 238,000 | 246,000 | 233,000 | 50,321 |
| November 27, 2025 | 232,000 | 239,000 | 239,000 | 241,000 | 232,000 | 82,167 |
| November 26, 2025 | 230,000 | 232,000 | 232,000 | 232,500 | 226,500 | 50,740 |
| November 25, 2025 | 217,000 | 231,000 | 231,000 | 232,500 | 213,500 | 110,389 |
| November 24, 2025 | 211,500 | 210,000 | 210,000 | 219,000 | 204,500 | 50,428 |
| November 21, 2025 | 219,000 | 207,000 | 207,000 | 224,000 | 205,000 | 67,941 |