372,500.00
-5500(-1.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 375,000 | 372,500 | 372,500 | 379,500 | 363,000 | 131,704 |
| February 19, 2026 | 369,500 | 378,000 | 378,000 | 379,500 | 361,500 | 148,137 |
| February 13, 2026 | 371,500 | 365,000 | 365,000 | 373,000 | 358,500 | 101,771 |
| February 12, 2026 | 379,000 | 378,500 | 378,500 | 381,500 | 360,500 | 223,017 |
| February 11, 2026 | 389,000 | 375,500 | 375,500 | 390,500 | 371,000 | 116,392 |
| February 10, 2026 | 415,500 | 391,000 | 391,000 | 417,000 | 388,500 | 104,034 |
| February 09, 2026 | 409,500 | 418,000 | 418,000 | 418,500 | 405,000 | 95,548 |
| February 06, 2026 | 380,000 | 395,500 | 395,500 | 396,000 | 362,500 | 132,917 |
| February 05, 2026 | 387,500 | 383,500 | 383,500 | 391,500 | 372,500 | 145,035 |
| February 04, 2026 | 396,000 | 391,000 | 391,000 | 400,000 | 381,000 | 140,487 |
| February 03, 2026 | 373,000 | 396,000 | 396,000 | 396,000 | 363,500 | 145,572 |
| February 02, 2026 | 372,500 | 352,000 | 352,500 | 379,500 | 351,500 | 191,451 |
| January 30, 2026 | 362,500 | 376,000 | 376,000 | 390,000 | 353,000 | 305,445 |
| January 29, 2026 | 365,500 | 360,500 | 360,500 | 374,000 | 330,500 | 329,912 |
| January 28, 2026 | 340,000 | 350,000 | 350,000 | 354,500 | 333,500 | 235,266 |
| January 27, 2026 | 326,000 | 334,500 | 334,500 | 339,500 | 321,000 | 221,287 |
| January 26, 2026 | 302,000 | 323,000 | 323,000 | 324,500 | 298,500 | 261,494 |
| January 23, 2026 | 300,000 | 299,500 | 299,500 | 301,500 | 292,000 | 119,968 |
| January 22, 2026 | 301,000 | 299,500 | 299,500 | 304,000 | 292,000 | 137,324 |
| January 21, 2026 | 285,500 | 292,500 | 292,500 | 293,500 | 280,000 | 111,566 |
| January 20, 2026 | 294,500 | 289,500 | 289,500 | 295,500 | 287,000 | 87,183 |
| January 19, 2026 | 293,000 | 299,000 | 299,000 | 300,000 | 292,500 | 67,955 |
| January 16, 2026 | 305,500 | 300,000 | 300,000 | 306,500 | 295,500 | 81,265 |
| January 15, 2026 | 309,000 | 301,500 | 301,500 | 312,500 | 295,000 | 139,393 |
| January 14, 2026 | 305,000 | 314,000 | 314,000 | 315,000 | 303,000 | 71,233 |
| January 13, 2026 | 311,000 | 308,000 | 308,000 | 313,500 | 302,500 | 79,902 |
| January 12, 2026 | 313,000 | 310,500 | 310,500 | 320,500 | 305,000 | 99,855 |
| January 09, 2026 | 305,000 | 309,500 | 309,500 | 319,000 | 302,000 | 172,564 |
| January 08, 2026 | 304,000 | 310,500 | 310,500 | 331,500 | 298,500 | 293,256 |
| January 07, 2026 | 317,000 | 307,500 | 307,500 | 327,500 | 303,500 | 219,105 |
| January 06, 2026 | 309,500 | 320,500 | 320,500 | 323,500 | 304,000 | 159,744 |
| January 05, 2026 | 297,000 | 317,000 | 317,000 | 322,500 | 295,500 | 319,961 |
| January 02, 2026 | 272,000 | 289,000 | 289,000 | 290,000 | 268,500 | 176,265 |
| December 30, 2025 | 264,500 | 272,000 | 272,000 | 278,000 | 264,500 | 162,279 |
| December 29, 2025 | 267,500 | 267,000 | 267,000 | 270,500 | 258,000 | 235,179 |
| December 26, 2025 | 257,500 | 260,000 | 260,000 | 267,500 | 254,500 | 136,445 |
| December 24, 2025 | 257,000 | 255,000 | 255,000 | 258,500 | 252,000 | 65,796 |
| December 23, 2025 | 257,000 | 258,000 | 258,000 | 261,000 | 254,000 | 70,552 |
| December 22, 2025 | 255,000 | 257,000 | 257,000 | 258,500 | 253,500 | 78,644 |
| December 19, 2025 | 254,000 | 248,000 | 248,000 | 257,000 | 248,000 | 69,244 |
| December 18, 2025 | 249,000 | 253,000 | 253,000 | 256,500 | 246,000 | 81,169 |
| December 17, 2025 | 238,500 | 252,000 | 252,000 | 252,500 | 237,000 | 144,919 |
| December 16, 2025 | 248,500 | 237,000 | 237,000 | 250,500 | 235,000 | 163,552 |
| December 15, 2025 | 259,000 | 252,000 | 252,000 | 260,000 | 251,000 | 111,975 |
| December 12, 2025 | 270,000 | 265,500 | 265,500 | 274,500 | 264,000 | 76,331 |
| December 11, 2025 | 272,000 | 271,000 | 271,000 | 273,500 | 265,500 | 161,277 |
| December 10, 2025 | 269,500 | 271,000 | 271,000 | 273,000 | 267,000 | 50,476 |
| December 09, 2025 | 275,500 | 272,000 | 272,000 | 277,000 | 269,000 | 69,744 |
| December 08, 2025 | 284,000 | 277,500 | 277,500 | 284,000 | 274,000 | 81,370 |
| December 05, 2025 | 274,500 | 285,000 | 285,000 | 287,500 | 273,500 | 84,698 |
| December 04, 2025 | 278,500 | 278,000 | 278,000 | 289,000 | 272,000 | 119,685 |
| December 03, 2025 | 279,500 | 279,500 | 279,500 | 281,500 | 273,500 | 82,547 |
| December 02, 2025 | 273,000 | 276,000 | 276,000 | 278,500 | 268,500 | 61,875 |
| December 01, 2025 | 266,500 | 273,000 | 273,000 | 279,000 | 265,000 | 182,078 |
| November 28, 2025 | 259,500 | 257,000 | 257,000 | 263,500 | 255,000 | 54,516 |
| November 27, 2025 | 257,500 | 257,000 | 257,000 | 259,000 | 251,500 | 53,361 |
| November 26, 2025 | 252,500 | 256,500 | 256,500 | 261,000 | 247,000 | 92,914 |
| November 25, 2025 | 251,000 | 247,000 | 247,000 | 256,000 | 241,000 | 83,036 |
| November 24, 2025 | 250,000 | 245,500 | 245,500 | 252,500 | 243,500 | 68,300 |
| November 21, 2025 | 250,000 | 248,000 | 248,000 | 258,500 | 246,500 | 124,178 |