245,500.00
+9000(+3.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 238,500 | 245,500 | 245,500 | 250,000 | 238,500 | 24,732 |
| February 19, 2026 | 234,500 | 236,500 | 236,500 | 237,000 | 232,500 | 13,881 |
| February 13, 2026 | 229,000 | 231,000 | 231,000 | 234,500 | 224,000 | 20,900 |
| February 12, 2026 | 225,000 | 228,500 | 228,500 | 229,500 | 224,500 | 13,781 |
| February 11, 2026 | 225,000 | 223,000 | 223,000 | 227,000 | 220,500 | 16,212 |
| February 10, 2026 | 224,500 | 224,000 | 224,000 | 225,000 | 221,000 | 14,710 |
| February 09, 2026 | 225,000 | 222,500 | 222,500 | 228,000 | 222,500 | 11,711 |
| February 06, 2026 | 225,000 | 221,500 | 221,500 | 225,500 | 216,000 | 19,342 |
| February 05, 2026 | 229,000 | 228,000 | 228,000 | 231,000 | 226,500 | 13,046 |
| February 04, 2026 | 224,500 | 228,500 | 228,500 | 230,000 | 224,500 | 13,762 |
| February 03, 2026 | 226,500 | 226,000 | 226,000 | 227,000 | 222,500 | 12,497 |
| February 02, 2026 | 231,500 | 222,500 | 222,500 | 231,500 | 222,000 | 15,255 |
| January 30, 2026 | 231,000 | 233,000 | 233,000 | 235,500 | 227,000 | 21,736 |
| January 29, 2026 | 228,500 | 231,500 | 231,500 | 235,000 | 226,500 | 31,357 |
| January 28, 2026 | 228,500 | 227,500 | 227,500 | 229,500 | 225,000 | 16,127 |
| January 27, 2026 | 230,500 | 228,000 | 228,000 | 233,000 | 226,500 | 10,364 |
| January 26, 2026 | 232,500 | 228,500 | 228,500 | 237,500 | 227,500 | 13,326 |
| January 23, 2026 | 229,500 | 231,500 | 231,500 | 232,500 | 226,500 | 15,611 |
| January 22, 2026 | 224,000 | 227,500 | 227,500 | 230,000 | 222,500 | 25,286 |
| January 21, 2026 | 233,500 | 221,500 | 221,500 | 233,500 | 220,000 | 19,939 |
| January 20, 2026 | 222,500 | 227,500 | 227,500 | 229,500 | 222,000 | 16,917 |
| January 19, 2026 | 223,500 | 223,000 | 223,000 | 228,000 | 221,500 | 11,949 |
| January 16, 2026 | 229,000 | 225,000 | 225,000 | 230,000 | 223,500 | 9,660 |
| January 15, 2026 | 228,500 | 228,500 | 228,500 | 229,000 | 224,000 | 12,199 |
| January 14, 2026 | 225,000 | 225,500 | 225,500 | 226,500 | 219,500 | 14,978 |
| January 13, 2026 | 223,500 | 223,500 | 223,500 | 224,500 | 220,000 | 9,259 |
| January 12, 2026 | 222,000 | 222,500 | 222,500 | 223,500 | 218,500 | 6,037 |
| January 09, 2026 | 223,000 | 221,000 | 221,000 | 224,500 | 219,000 | 12,317 |
| January 08, 2026 | 228,500 | 221,000 | 221,000 | 228,500 | 219,500 | 12,094 |
| January 07, 2026 | 229,500 | 227,000 | 227,000 | 230,000 | 225,000 | 8,193 |
| January 06, 2026 | 227,000 | 226,500 | 226,500 | 229,000 | 225,000 | 9,351 |
| January 05, 2026 | 222,000 | 227,500 | 227,500 | 228,000 | 221,500 | 10,446 |
| January 02, 2026 | 225,000 | 219,000 | 219,000 | 226,500 | 217,500 | 15,063 |
| December 30, 2025 | 227,000 | 225,000 | 225,000 | 227,500 | 224,000 | 5,642 |
| December 29, 2025 | 229,500 | 227,000 | 227,000 | 229,500 | 224,000 | 7,039 |
| December 26, 2025 | 235,000 | 229,000 | 229,000 | 235,000 | 228,500 | 7,366 |
| December 24, 2025 | 233,500 | 233,500 | 233,500 | 235,000 | 228,500 | 11,387 |
| December 23, 2025 | 235,000 | 232,500 | 232,500 | 235,500 | 231,500 | 5,489 |
| December 22, 2025 | 236,500 | 234,500 | 234,500 | 236,500 | 232,000 | 5,797 |
| December 19, 2025 | 236,000 | 234,000 | 234,000 | 236,000 | 232,000 | 7,345 |
| December 18, 2025 | 240,500 | 233,000 | 233,000 | 240,500 | 232,000 | 15,237 |
| December 17, 2025 | 242,500 | 241,500 | 241,500 | 246,000 | 238,500 | 11,911 |
| December 16, 2025 | 244,000 | 240,500 | 240,500 | 244,000 | 237,500 | 6,729 |
| December 15, 2025 | 238,000 | 240,500 | 240,500 | 244,500 | 237,000 | 10,419 |
| December 12, 2025 | 239,500 | 238,500 | 238,500 | 240,000 | 235,000 | 12,415 |
| December 11, 2025 | 238,000 | 239,500 | 239,500 | 242,000 | 236,500 | 16,072 |
| December 10, 2025 | 245,000 | 236,500 | 236,500 | 245,000 | 236,000 | 13,728 |
| December 09, 2025 | 242,000 | 243,000 | 243,000 | 246,500 | 241,000 | 10,455 |
| December 08, 2025 | 240,000 | 242,000 | 242,000 | 243,500 | 238,000 | 7,739 |
| December 05, 2025 | 242,500 | 238,500 | 238,500 | 243,000 | 236,500 | 11,806 |
| December 04, 2025 | 245,000 | 239,500 | 239,500 | 245,000 | 236,500 | 14,364 |
| December 03, 2025 | 239,500 | 244,000 | 244,000 | 244,000 | 237,500 | 11,603 |
| December 02, 2025 | 237,500 | 238,500 | 238,500 | 239,500 | 234,500 | 10,214 |
| December 01, 2025 | 240,500 | 237,000 | 237,000 | 241,000 | 230,500 | 16,398 |
| November 28, 2025 | 248,000 | 239,000 | 239,000 | 249,500 | 237,500 | 14,520 |
| November 27, 2025 | 245,000 | 248,500 | 248,500 | 251,000 | 244,500 | 5,782 |
| November 26, 2025 | 244,000 | 245,000 | 245,000 | 246,000 | 241,000 | 8,999 |
| November 25, 2025 | 248,500 | 243,500 | 243,500 | 249,500 | 242,500 | 8,878 |
| November 24, 2025 | 259,500 | 246,500 | 246,500 | 261,000 | 243,000 | 37,722 |
| November 21, 2025 | 265,000 | 258,000 | 258,000 | 265,000 | 252,500 | 16,518 |