272,000.00
+10500(+4.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 261,500 | 272,000 | 272,000 | 273,000 | 259,000 | 10,863 |
| February 19, 2026 | 258,000 | 261,500 | 261,500 | 263,000 | 256,500 | 6,713 |
| February 13, 2026 | 245,000 | 253,500 | 253,500 | 256,500 | 244,500 | 16,637 |
| February 12, 2026 | 243,500 | 244,500 | 244,500 | 247,000 | 241,500 | 4,547 |
| February 11, 2026 | 237,500 | 242,000 | 242,000 | 244,500 | 234,500 | 5,514 |
| February 10, 2026 | 239,000 | 238,000 | 238,000 | 239,500 | 234,000 | 2,097 |
| February 09, 2026 | 235,000 | 236,500 | 236,500 | 238,500 | 231,500 | 5,025 |
| February 06, 2026 | 230,500 | 228,000 | 228,000 | 230,500 | 220,500 | 8,788 |
| February 05, 2026 | 236,000 | 235,000 | 235,000 | 244,000 | 234,000 | 8,314 |
| February 04, 2026 | 231,500 | 236,500 | 236,500 | 238,000 | 227,500 | 3,335 |
| February 03, 2026 | 228,500 | 231,500 | 231,500 | 233,000 | 220,000 | 5,423 |
| February 02, 2026 | 227,500 | 220,000 | 220,000 | 234,500 | 219,000 | 7,957 |
| January 30, 2026 | 229,500 | 240,000 | 240,000 | 243,500 | 229,500 | 9,743 |
| January 29, 2026 | 230,500 | 233,000 | 233,000 | 236,500 | 226,000 | 13,293 |
| January 28, 2026 | 219,500 | 223,000 | 223,000 | 223,500 | 218,000 | 6,530 |
| January 27, 2026 | 211,500 | 218,000 | 218,000 | 218,500 | 210,500 | 3,629 |
| January 26, 2026 | 217,000 | 212,000 | 212,000 | 218,000 | 210,500 | 2,630 |
| January 23, 2026 | 215,000 | 217,000 | 217,000 | 219,000 | 213,500 | 3,735 |
| January 22, 2026 | 215,500 | 215,000 | 215,000 | 218,500 | 214,000 | 5,172 |
| January 21, 2026 | 214,500 | 215,000 | 215,000 | 218,000 | 210,500 | 3,655 |
| January 20, 2026 | 217,500 | 217,000 | 217,000 | 219,000 | 210,000 | 3,776 |
| January 19, 2026 | 216,000 | 216,000 | 216,000 | 217,750 | 214,500 | 4,008 |
| January 16, 2026 | 218,000 | 216,000 | 216,000 | 218,000 | 212,000 | 3,723 |
| January 15, 2026 | 210,500 | 214,500 | 214,500 | 217,000 | 209,500 | 6,466 |
| January 14, 2026 | 204,500 | 210,500 | 210,500 | 211,000 | 204,000 | 6,675 |
| January 13, 2026 | 204,000 | 204,500 | 204,500 | 206,500 | 202,000 | 1,630 |
| January 12, 2026 | 203,500 | 203,000 | 203,000 | 204,500 | 199,200 | 3,714 |
| January 09, 2026 | 203,000 | 205,000 | 205,000 | 206,500 | 200,000 | 1,767 |
| January 08, 2026 | 206,000 | 203,000 | 203,000 | 207,000 | 200,500 | 3,462 |
| January 07, 2026 | 210,000 | 206,000 | 206,000 | 212,500 | 203,000 | 6,038 |
| January 06, 2026 | 200,500 | 210,000 | 210,000 | 211,500 | 198,500 | 19,158 |
| January 05, 2026 | 195,000 | 201,000 | 201,000 | 202,500 | 193,500 | 5,172 |
| January 02, 2026 | 191,100 | 193,500 | 193,500 | 195,700 | 190,300 | 3,075 |
| December 30, 2025 | 189,900 | 193,100 | 193,100 | 193,100 | 188,600 | 1,746 |
| December 29, 2025 | 187,500 | 191,100 | 191,100 | 191,200 | 186,500 | 1,485 |
| December 26, 2025 | 188,500 | 187,400 | 187,400 | 192,300 | 187,000 | 2,415 |
| December 24, 2025 | 189,200 | 189,000 | 189,000 | 189,500 | 187,500 | 1,941 |
| December 23, 2025 | 190,200 | 189,200 | 189,200 | 190,200 | 186,700 | 2,420 |
| December 22, 2025 | 191,900 | 190,200 | 190,200 | 194,000 | 189,300 | 1,086 |
| December 19, 2025 | 192,000 | 191,100 | 191,100 | 192,300 | 188,200 | 3,349 |
| December 18, 2025 | 190,900 | 190,000 | 190,000 | 190,900 | 188,300 | 1,492 |
| December 17, 2025 | 192,700 | 192,100 | 192,100 | 193,000 | 190,000 | 2,439 |
| December 16, 2025 | 196,600 | 192,500 | 192,500 | 196,600 | 192,100 | 1,947 |
| December 15, 2025 | 197,600 | 196,600 | 196,600 | 199,000 | 195,200 | 2,022 |
| December 12, 2025 | 196,200 | 199,900 | 199,900 | 201,500 | 196,100 | 2,183 |
| December 11, 2025 | 197,900 | 196,100 | 196,100 | 200,500 | 195,600 | 1,767 |
| December 10, 2025 | 203,000 | 197,800 | 197,800 | 206,000 | 194,900 | 3,022 |
| December 09, 2025 | 201,000 | 202,000 | 202,000 | 203,500 | 199,500 | 2,577 |
| December 08, 2025 | 200,500 | 200,000 | 200,000 | 201,000 | 191,400 | 1,646 |
| December 05, 2025 | 200,500 | 198,000 | 198,000 | 200,500 | 197,800 | 1,811 |
| December 04, 2025 | 199,500 | 200,000 | 200,000 | 200,500 | 197,300 | 2,733 |
| December 03, 2025 | 199,900 | 200,000 | 200,000 | 204,000 | 199,500 | 2,533 |
| December 02, 2025 | 192,500 | 199,400 | 199,400 | 201,000 | 190,300 | 5,162 |
| December 01, 2025 | 194,000 | 190,100 | 190,100 | 197,300 | 189,800 | 5,688 |
| November 28, 2025 | 195,900 | 196,000 | 196,000 | 204,500 | 191,600 | 5,358 |
| November 27, 2025 | 189,000 | 187,400 | 187,400 | 191,300 | 186,900 | 1,726 |
| November 26, 2025 | 184,000 | 186,000 | 186,000 | 187,800 | 181,800 | 2,349 |
| November 25, 2025 | 190,000 | 183,800 | 183,800 | 192,000 | 183,800 | 2,606 |
| November 24, 2025 | 186,300 | 185,700 | 185,700 | 190,800 | 184,600 | 3,029 |
| November 21, 2025 | 191,100 | 185,600 | 185,600 | 191,400 | 182,900 | 10,202 |