331,000.00
+11500(+3.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 321,500 | 331,000 | 331,000 | 331,500 | 319,500 | 560,938 |
| February 19, 2026 | 330,000 | 319,500 | 319,500 | 337,500 | 315,500 | 507,208 |
| February 13, 2026 | 328,500 | 318,000 | 318,000 | 333,000 | 316,000 | 564,408 |
| February 12, 2026 | 317,000 | 334,000 | 334,000 | 334,000 | 312,000 | 577,338 |
| February 11, 2026 | 319,000 | 316,500 | 316,500 | 319,000 | 312,000 | 331,350 |
| February 10, 2026 | 320,000 | 317,000 | 317,000 | 320,000 | 310,000 | 336,750 |
| February 09, 2026 | 310,000 | 312,500 | 312,500 | 314,500 | 302,000 | 576,983 |
| February 06, 2026 | 298,500 | 289,500 | 289,500 | 298,500 | 276,500 | 779,733 |
| February 05, 2026 | 308,500 | 306,000 | 306,000 | 318,000 | 301,000 | 496,432 |
| February 04, 2026 | 315,000 | 316,500 | 316,500 | 322,500 | 313,000 | 351,131 |
| February 03, 2026 | 300,500 | 315,000 | 315,000 | 315,000 | 300,500 | 352,077 |
| February 02, 2026 | 300,500 | 291,000 | 291,000 | 308,000 | 288,000 | 397,457 |
| January 30, 2026 | 297,500 | 301,500 | 301,500 | 306,500 | 292,500 | 627,554 |
| January 29, 2026 | 304,500 | 303,000 | 303,000 | 309,000 | 293,500 | 460,650 |
| January 28, 2026 | 298,500 | 302,000 | 302,000 | 306,500 | 296,000 | 370,055 |
| January 27, 2026 | 299,000 | 298,000 | 298,000 | 301,000 | 292,000 | 509,159 |
| January 26, 2026 | 304,500 | 297,500 | 297,500 | 311,000 | 294,500 | 389,178 |
| January 23, 2026 | 300,000 | 305,500 | 305,500 | 310,000 | 298,000 | 408,118 |
| January 22, 2026 | 308,000 | 297,500 | 297,500 | 310,000 | 294,000 | 503,524 |
| January 21, 2026 | 292,000 | 299,000 | 299,000 | 300,000 | 289,000 | 281,914 |
| January 20, 2026 | 288,500 | 296,000 | 296,000 | 307,500 | 287,000 | 668,593 |
| January 19, 2026 | 287,000 | 289,000 | 289,000 | 296,500 | 286,500 | 324,276 |
| January 16, 2026 | 290,500 | 290,000 | 290,000 | 290,500 | 283,000 | 323,004 |
| January 15, 2026 | 280,000 | 286,000 | 286,000 | 286,000 | 278,000 | 429,794 |
| January 14, 2026 | 275,500 | 283,500 | 283,500 | 287,000 | 273,500 | 392,750 |
| January 13, 2026 | 271,000 | 273,500 | 273,500 | 274,000 | 269,000 | 517,012 |
| January 12, 2026 | 270,000 | 267,500 | 267,500 | 271,500 | 262,000 | 218,294 |
| January 09, 2026 | 270,500 | 268,500 | 268,500 | 270,500 | 258,500 | 406,574 |
| January 08, 2026 | 262,500 | 270,500 | 270,500 | 272,500 | 259,500 | 613,747 |
| January 07, 2026 | 260,000 | 265,000 | 265,000 | 274,500 | 259,000 | 541,952 |
| January 06, 2026 | 254,000 | 260,000 | 260,000 | 260,000 | 247,500 | 408,814 |
| January 05, 2026 | 245,500 | 254,500 | 254,500 | 254,500 | 244,000 | 463,418 |
| January 02, 2026 | 237,000 | 245,000 | 245,000 | 246,500 | 234,000 | 360,079 |
| December 30, 2025 | 239,000 | 239,500 | 239,500 | 240,500 | 237,500 | 219,192 |
| December 29, 2025 | 237,500 | 241,500 | 241,500 | 242,000 | 236,500 | 227,840 |
| December 26, 2025 | 240,000 | 240,500 | 237,900 | 244,000 | 235,500 | 224,429 |
| December 24, 2025 | 241,500 | 240,000 | 240,000 | 242,500 | 238,000 | 117,535 |
| December 23, 2025 | 246,000 | 240,500 | 240,500 | 246,000 | 239,000 | 245,801 |
| December 22, 2025 | 252,000 | 244,500 | 244,500 | 252,500 | 242,000 | 313,717 |
| December 19, 2025 | 243,000 | 249,000 | 249,000 | 249,000 | 240,000 | 377,353 |
| December 18, 2025 | 239,500 | 239,500 | 239,500 | 246,000 | 238,000 | 222,905 |
| December 17, 2025 | 245,000 | 243,000 | 243,000 | 245,000 | 239,500 | 221,910 |
| December 16, 2025 | 245,500 | 243,000 | 243,000 | 248,500 | 241,500 | 294,052 |
| December 15, 2025 | 251,000 | 246,500 | 246,500 | 252,000 | 246,000 | 305,207 |
| December 12, 2025 | 254,500 | 255,000 | 255,000 | 257,500 | 250,500 | 201,019 |
| December 11, 2025 | 255,000 | 252,000 | 252,000 | 258,000 | 248,500 | 375,663 |
| December 10, 2025 | 253,000 | 247,500 | 247,500 | 257,500 | 245,500 | 233,899 |
| December 09, 2025 | 251,500 | 252,000 | 252,000 | 258,500 | 250,000 | 363,701 |
| December 08, 2025 | 245,000 | 251,500 | 251,500 | 258,000 | 243,000 | 488,434 |
| December 05, 2025 | 240,500 | 244,000 | 244,000 | 244,500 | 236,000 | 343,382 |
| December 04, 2025 | 241,500 | 240,500 | 240,500 | 244,000 | 237,500 | 623,744 |
| December 03, 2025 | 227,500 | 245,500 | 245,500 | 252,500 | 227,500 | 934,576 |
| December 02, 2025 | 228,000 | 224,500 | 224,500 | 228,500 | 222,500 | 267,609 |
| December 01, 2025 | 226,500 | 226,500 | 226,500 | 228,500 | 222,000 | 284,305 |
| November 28, 2025 | 232,500 | 225,000 | 225,000 | 232,500 | 224,000 | 252,125 |
| November 27, 2025 | 237,000 | 231,500 | 231,500 | 239,000 | 230,500 | 397,158 |
| November 26, 2025 | 234,000 | 236,000 | 236,000 | 240,500 | 229,000 | 616,934 |
| November 25, 2025 | 225,000 | 228,500 | 228,500 | 230,500 | 223,500 | 494,241 |
| November 24, 2025 | 222,000 | 218,000 | 218,000 | 223,000 | 213,000 | 546,634 |
| November 21, 2025 | 218,000 | 216,000 | 216,000 | 222,000 | 212,000 | 408,920 |