381,500.00
+26000(+7.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 355,500 | 381,500 | 381,500 | 382,000 | 354,500 | 323,054 |
| February 19, 2026 | 360,000 | 355,500 | 355,500 | 366,000 | 352,500 | 260,282 |
| February 13, 2026 | 342,000 | 349,500 | 349,500 | 363,000 | 341,500 | 370,213 |
| February 12, 2026 | 343,500 | 342,500 | 342,500 | 348,000 | 337,500 | 296,732 |
| February 11, 2026 | 328,000 | 338,000 | 338,000 | 344,500 | 324,000 | 222,417 |
| February 10, 2026 | 333,500 | 330,500 | 330,500 | 333,500 | 326,000 | 137,897 |
| February 09, 2026 | 326,000 | 330,000 | 330,000 | 334,000 | 318,500 | 222,322 |
| February 06, 2026 | 320,500 | 315,000 | 315,000 | 320,500 | 305,000 | 286,724 |
| February 05, 2026 | 326,000 | 331,500 | 331,500 | 343,500 | 325,500 | 381,483 |
| February 04, 2026 | 318,500 | 331,000 | 331,000 | 335,500 | 316,000 | 266,655 |
| February 03, 2026 | 310,500 | 324,000 | 324,000 | 326,000 | 304,000 | 254,417 |
| February 02, 2026 | 325,000 | 299,500 | 299,500 | 325,000 | 297,000 | 355,062 |
| January 30, 2026 | 321,500 | 333,500 | 333,500 | 339,500 | 319,500 | 397,744 |
| January 29, 2026 | 321,000 | 324,000 | 324,000 | 330,000 | 312,500 | 444,822 |
| January 28, 2026 | 298,000 | 305,500 | 305,500 | 308,000 | 295,000 | 289,814 |
| January 27, 2026 | 289,000 | 298,000 | 298,000 | 298,500 | 285,000 | 185,569 |
| January 26, 2026 | 297,000 | 290,000 | 290,000 | 297,500 | 287,000 | 141,401 |
| January 23, 2026 | 293,500 | 296,500 | 296,500 | 301,500 | 290,000 | 225,065 |
| January 22, 2026 | 296,000 | 291,500 | 291,500 | 298,500 | 289,000 | 276,625 |
| January 21, 2026 | 288,000 | 293,000 | 293,000 | 297,500 | 287,000 | 178,621 |
| January 20, 2026 | 292,500 | 295,000 | 295,000 | 303,000 | 284,500 | 275,960 |
| January 19, 2026 | 295,500 | 294,000 | 294,000 | 304,500 | 293,500 | 208,255 |
| January 16, 2026 | 306,500 | 299,000 | 299,000 | 307,000 | 295,000 | 195,357 |
| January 15, 2026 | 296,500 | 301,500 | 301,500 | 307,500 | 293,000 | 293,448 |
| January 14, 2026 | 281,000 | 295,500 | 295,500 | 297,500 | 278,500 | 397,467 |
| January 13, 2026 | 281,500 | 281,000 | 281,000 | 281,500 | 276,000 | 180,146 |
| January 12, 2026 | 284,500 | 279,000 | 279,000 | 285,500 | 275,500 | 150,258 |
| January 09, 2026 | 278,500 | 284,000 | 284,000 | 284,000 | 273,500 | 173,566 |
| January 08, 2026 | 279,000 | 279,500 | 279,500 | 281,500 | 270,000 | 286,244 |
| January 07, 2026 | 285,000 | 282,000 | 282,000 | 289,500 | 277,500 | 267,806 |
| January 06, 2026 | 267,000 | 287,500 | 287,500 | 289,000 | 266,000 | 427,065 |
| January 05, 2026 | 262,500 | 270,000 | 270,000 | 274,500 | 261,500 | 255,990 |
| January 02, 2026 | 256,500 | 259,000 | 259,000 | 259,500 | 252,000 | 125,312 |
| December 30, 2025 | 252,000 | 256,500 | 256,500 | 259,500 | 250,500 | 137,019 |
| December 29, 2025 | 243,000 | 253,500 | 253,500 | 253,500 | 243,000 | 140,699 |
| December 26, 2025 | 247,000 | 245,000 | 245,000 | 247,500 | 243,500 | 181,490 |
| December 24, 2025 | 249,500 | 247,000 | 247,000 | 251,000 | 246,500 | 128,588 |
| December 23, 2025 | 252,500 | 248,500 | 248,500 | 252,500 | 248,500 | 82,532 |
| December 22, 2025 | 253,000 | 251,000 | 251,000 | 253,000 | 248,000 | 133,202 |
| December 19, 2025 | 255,000 | 250,000 | 250,000 | 257,500 | 249,000 | 136,734 |
| December 18, 2025 | 251,000 | 251,500 | 251,500 | 256,000 | 247,500 | 97,937 |
| December 17, 2025 | 256,000 | 255,000 | 255,000 | 256,000 | 250,000 | 113,549 |
| December 16, 2025 | 258,000 | 254,000 | 254,000 | 260,500 | 252,500 | 125,836 |
| December 15, 2025 | 259,500 | 259,000 | 259,000 | 266,000 | 258,500 | 150,988 |
| December 12, 2025 | 265,000 | 267,000 | 267,000 | 269,000 | 264,000 | 80,797 |
| December 11, 2025 | 269,500 | 261,500 | 261,500 | 272,000 | 261,500 | 284,252 |
| December 10, 2025 | 273,000 | 265,000 | 265,000 | 274,500 | 264,500 | 142,664 |
| December 09, 2025 | 269,000 | 272,000 | 272,000 | 273,000 | 266,500 | 200,024 |
| December 08, 2025 | 265,500 | 268,500 | 268,500 | 270,000 | 263,500 | 192,609 |
| December 05, 2025 | 263,500 | 264,000 | 264,000 | 266,000 | 260,500 | 120,540 |
| December 04, 2025 | 264,000 | 266,000 | 266,000 | 266,500 | 262,000 | 146,135 |
| December 03, 2025 | 257,000 | 267,000 | 267,000 | 271,500 | 256,500 | 249,390 |
| December 02, 2025 | 253,500 | 258,500 | 258,500 | 261,000 | 251,000 | 157,104 |
| December 01, 2025 | 263,500 | 253,000 | 253,000 | 265,000 | 252,000 | 247,963 |
| November 28, 2025 | 268,500 | 265,500 | 265,500 | 277,000 | 258,500 | 487,836 |
| November 27, 2025 | 253,000 | 254,000 | 254,000 | 259,000 | 250,500 | 149,576 |
| November 26, 2025 | 252,000 | 251,000 | 251,000 | 252,000 | 245,000 | 176,681 |
| November 25, 2025 | 257,500 | 249,000 | 249,000 | 262,000 | 248,500 | 158,349 |
| November 24, 2025 | 253,000 | 249,500 | 249,500 | 258,000 | 248,000 | 477,896 |
| November 21, 2025 | 249,500 | 249,000 | 249,000 | 252,500 | 245,000 | 202,290 |