495,500.00
+8000(+1.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 498,000 | 495,500 | 495,500 | 509,000 | 481,500 | 205,584 |
| February 19, 2026 | 492,000 | 487,500 | 487,500 | 517,000 | 484,000 | 306,036 |
| February 13, 2026 | 456,000 | 469,500 | 469,500 | 486,500 | 442,500 | 250,433 |
| February 12, 2026 | 456,000 | 452,500 | 452,500 | 462,500 | 444,500 | 166,579 |
| February 11, 2026 | 448,000 | 447,500 | 447,500 | 453,000 | 436,000 | 113,258 |
| February 10, 2026 | 448,000 | 449,000 | 449,000 | 454,500 | 437,000 | 114,813 |
| February 09, 2026 | 430,000 | 443,500 | 443,500 | 453,000 | 428,000 | 176,528 |
| February 06, 2026 | 410,000 | 405,000 | 405,000 | 417,000 | 393,000 | 169,710 |
| February 05, 2026 | 435,500 | 430,000 | 430,000 | 441,500 | 420,000 | 184,289 |
| February 04, 2026 | 454,000 | 444,000 | 444,000 | 459,500 | 440,000 | 178,538 |
| February 03, 2026 | 430,500 | 455,000 | 455,000 | 469,500 | 430,500 | 187,967 |
| February 02, 2026 | 434,000 | 417,000 | 417,000 | 445,000 | 412,500 | 177,867 |
| January 30, 2026 | 426,500 | 443,500 | 443,500 | 454,500 | 422,500 | 235,009 |
| January 29, 2026 | 395,500 | 426,000 | 426,000 | 434,500 | 390,500 | 273,857 |
| January 28, 2026 | 393,500 | 395,000 | 395,000 | 412,500 | 389,000 | 180,995 |
| January 27, 2026 | 358,000 | 390,500 | 390,500 | 396,000 | 351,000 | 244,592 |
| January 26, 2026 | 339,500 | 358,500 | 358,500 | 364,000 | 336,000 | 208,187 |
| January 23, 2026 | 334,000 | 343,500 | 343,500 | 345,000 | 324,500 | 281,614 |
| January 22, 2026 | 315,500 | 326,500 | 326,500 | 339,500 | 315,000 | 215,854 |
| January 21, 2026 | 313,500 | 308,500 | 308,500 | 316,500 | 306,500 | 100,697 |
| January 20, 2026 | 319,500 | 320,500 | 320,500 | 325,000 | 317,000 | 68,817 |
| January 19, 2026 | 329,500 | 321,500 | 321,500 | 334,000 | 320,000 | 110,551 |
| January 16, 2026 | 332,500 | 330,000 | 330,000 | 332,500 | 323,000 | 155,200 |
| January 15, 2026 | 321,000 | 326,000 | 326,000 | 338,000 | 321,000 | 143,092 |
| January 14, 2026 | 316,500 | 322,500 | 322,500 | 323,000 | 312,000 | 72,579 |
| January 13, 2026 | 316,500 | 318,000 | 318,000 | 324,000 | 311,500 | 103,125 |
| January 12, 2026 | 323,000 | 311,000 | 311,000 | 327,500 | 307,000 | 129,268 |
| January 09, 2026 | 306,000 | 315,000 | 315,000 | 317,750 | 305,500 | 109,495 |
| January 08, 2026 | 307,000 | 306,500 | 306,500 | 312,000 | 302,500 | 129,994 |
| January 07, 2026 | 317,000 | 310,000 | 310,000 | 320,500 | 306,000 | 120,593 |
| January 06, 2026 | 301,000 | 319,000 | 319,000 | 320,000 | 297,000 | 195,645 |
| January 05, 2026 | 297,000 | 299,000 | 299,000 | 308,000 | 293,500 | 125,236 |
| January 02, 2026 | 289,500 | 301,500 | 301,500 | 304,000 | 282,000 | 96,563 |
| December 30, 2025 | 293,000 | 289,500 | 289,500 | 295,000 | 287,500 | 48,674 |
| December 29, 2025 | 288,500 | 296,500 | 296,500 | 298,500 | 286,000 | 78,720 |
| December 26, 2025 | 301,500 | 298,500 | 287,000 | 305,000 | 295,000 | 138,125 |
| December 24, 2025 | 301,500 | 300,000 | 300,000 | 301,500 | 297,000 | 68,065 |
| December 23, 2025 | 297,000 | 301,500 | 301,500 | 303,500 | 295,000 | 89,577 |
| December 22, 2025 | 298,000 | 296,500 | 296,500 | 299,000 | 293,000 | 70,496 |
| December 19, 2025 | 283,000 | 296,500 | 296,500 | 296,500 | 280,500 | 332,580 |
| December 18, 2025 | 273,000 | 279,000 | 279,000 | 280,500 | 269,500 | 83,730 |
| December 17, 2025 | 281,000 | 276,500 | 276,500 | 281,500 | 271,500 | 80,318 |
| December 16, 2025 | 280,500 | 280,500 | 280,500 | 285,500 | 278,000 | 75,710 |
| December 15, 2025 | 284,000 | 281,000 | 281,000 | 284,000 | 278,000 | 77,064 |
| December 12, 2025 | 281,000 | 286,500 | 286,500 | 289,500 | 279,500 | 82,740 |
| December 11, 2025 | 284,500 | 277,500 | 277,500 | 287,500 | 277,500 | 136,669 |
| December 10, 2025 | 285,000 | 281,000 | 281,000 | 285,000 | 280,500 | 35,694 |
| December 09, 2025 | 284,500 | 285,000 | 285,000 | 285,250 | 282,000 | 42,129 |
| December 08, 2025 | 287,500 | 286,000 | 286,000 | 292,000 | 282,000 | 49,874 |
| December 05, 2025 | 279,500 | 287,500 | 287,500 | 287,500 | 277,000 | 61,954 |
| December 04, 2025 | 284,000 | 282,000 | 282,000 | 285,250 | 279,000 | 75,797 |
| December 03, 2025 | 278,000 | 286,500 | 286,500 | 291,500 | 276,500 | 105,014 |
| December 02, 2025 | 271,000 | 278,000 | 278,000 | 280,500 | 270,000 | 117,584 |
| December 01, 2025 | 276,000 | 270,500 | 270,500 | 278,000 | 265,000 | 91,265 |
| November 28, 2025 | 272,000 | 273,000 | 273,000 | 278,000 | 267,000 | 100,743 |
| November 27, 2025 | 274,000 | 270,500 | 270,500 | 275,000 | 268,500 | 73,419 |
| November 26, 2025 | 273,000 | 273,000 | 273,000 | 273,500 | 268,000 | 66,907 |
| November 25, 2025 | 272,500 | 269,000 | 269,000 | 273,500 | 263,500 | 78,215 |
| November 24, 2025 | 268,000 | 267,000 | 267,000 | 269,500 | 260,000 | 116,348 |
| November 21, 2025 | 265,500 | 262,000 | 262,000 | 266,500 | 258,500 | 141,808 |