337,000.00
+2500(+0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 333,500 | 337,000 | 337,000 | 341,500 | 331,500 | 245,960 |
| February 19, 2026 | 326,500 | 334,500 | 334,500 | 336,500 | 326,000 | 383,082 |
| February 13, 2026 | 331,000 | 324,500 | 324,500 | 336,000 | 324,000 | 363,169 |
| February 12, 2026 | 325,500 | 336,500 | 336,500 | 340,000 | 324,000 | 576,686 |
| February 11, 2026 | 324,000 | 322,500 | 322,500 | 327,000 | 318,000 | 393,723 |
| February 10, 2026 | 312,000 | 321,000 | 321,000 | 324,500 | 310,500 | 413,203 |
| February 09, 2026 | 313,000 | 310,500 | 310,500 | 315,000 | 305,000 | 259,118 |
| February 06, 2026 | 303,500 | 304,000 | 304,000 | 305,500 | 297,000 | 291,008 |
| February 05, 2026 | 315,500 | 312,000 | 312,000 | 320,000 | 307,500 | 328,874 |
| February 04, 2026 | 305,500 | 318,000 | 318,000 | 319,000 | 305,500 | 371,385 |
| February 03, 2026 | 302,000 | 306,500 | 306,500 | 307,500 | 296,500 | 349,494 |
| February 02, 2026 | 312,000 | 296,500 | 296,500 | 312,500 | 294,000 | 492,954 |
| January 30, 2026 | 341,000 | 310,500 | 310,500 | 342,500 | 310,500 | 1.03M |
| January 29, 2026 | 357,500 | 343,000 | 343,000 | 357,500 | 336,000 | 458,153 |
| January 28, 2026 | 349,500 | 354,000 | 354,000 | 366,500 | 348,500 | 456,693 |
| January 27, 2026 | 345,000 | 344,000 | 344,000 | 355,000 | 341,000 | 337,187 |
| January 26, 2026 | 356,000 | 349,500 | 349,500 | 358,000 | 344,500 | 400,048 |
| January 23, 2026 | 359,500 | 358,000 | 358,000 | 369,000 | 350,500 | 549,860 |
| January 22, 2026 | 332,000 | 350,500 | 350,500 | 357,000 | 331,000 | 664,481 |
| January 21, 2026 | 334,000 | 331,000 | 331,000 | 336,500 | 323,500 | 212,312 |
| January 20, 2026 | 334,000 | 339,000 | 339,000 | 345,000 | 333,000 | 267,761 |
| January 19, 2026 | 329,000 | 337,500 | 337,500 | 338,500 | 323,500 | 289,896 |
| January 16, 2026 | 337,000 | 333,500 | 333,500 | 343,000 | 330,500 | 239,333 |
| January 15, 2026 | 331,000 | 336,000 | 336,000 | 342,500 | 330,500 | 270,726 |
| January 14, 2026 | 340,500 | 330,500 | 330,500 | 341,500 | 327,500 | 241,560 |
| January 13, 2026 | 323,000 | 342,500 | 342,500 | 343,000 | 318,000 | 461,945 |
| January 12, 2026 | 311,000 | 321,500 | 321,500 | 322,500 | 310,000 | 342,118 |
| January 09, 2026 | 317,000 | 312,500 | 312,500 | 320,000 | 307,500 | 280,530 |
| January 08, 2026 | 316,500 | 315,000 | 315,000 | 317,500 | 311,000 | 529,734 |
| January 07, 2026 | 326,000 | 319,500 | 319,500 | 328,500 | 315,000 | 282,239 |
| January 06, 2026 | 334,000 | 328,500 | 328,500 | 334,500 | 324,500 | 299,938 |
| January 05, 2026 | 318,500 | 330,000 | 330,000 | 330,000 | 318,500 | 222,585 |
| January 02, 2026 | 331,000 | 322,500 | 322,500 | 331,000 | 319,500 | 246,623 |
| December 30, 2025 | 334,000 | 333,000 | 333,000 | 334,500 | 330,000 | 218,853 |
| December 29, 2025 | 326,000 | 338,500 | 338,500 | 339,000 | 325,000 | 148,703 |
| December 26, 2025 | 343,000 | 336,000 | 336,000 | 346,000 | 335,000 | 154,751 |
| December 24, 2025 | 347,500 | 346,000 | 346,000 | 349,000 | 342,500 | 115,971 |
| December 23, 2025 | 348,000 | 345,500 | 345,500 | 348,000 | 342,500 | 132,233 |
| December 22, 2025 | 343,000 | 346,000 | 346,000 | 351,000 | 339,000 | 157,106 |
| December 19, 2025 | 335,000 | 338,500 | 338,500 | 338,500 | 324,500 | 344,256 |
| December 18, 2025 | 344,000 | 333,000 | 333,000 | 347,000 | 332,500 | 439,388 |
| December 17, 2025 | 356,500 | 364,000 | 364,000 | 365,000 | 354,500 | 198,618 |
| December 16, 2025 | 369,500 | 354,000 | 354,000 | 370,000 | 351,500 | 258,691 |
| December 15, 2025 | 362,000 | 369,000 | 369,000 | 377,000 | 361,500 | 150,033 |
| December 12, 2025 | 370,000 | 370,000 | 370,000 | 373,000 | 366,500 | 158,013 |
| December 11, 2025 | 379,500 | 365,500 | 365,500 | 380,500 | 365,500 | 278,618 |
| December 10, 2025 | 384,500 | 376,000 | 376,000 | 388,500 | 373,500 | 212,815 |
| December 09, 2025 | 383,500 | 379,500 | 379,500 | 385,000 | 378,000 | 201,637 |
| December 08, 2025 | 384,000 | 386,500 | 386,500 | 387,000 | 377,500 | 237,724 |
| December 05, 2025 | 376,500 | 381,500 | 381,500 | 382,000 | 372,000 | 300,470 |
| December 04, 2025 | 380,000 | 376,000 | 376,000 | 383,000 | 373,500 | 243,881 |
| December 03, 2025 | 373,000 | 380,000 | 380,000 | 383,000 | 372,500 | 215,321 |
| December 02, 2025 | 374,500 | 371,500 | 371,500 | 376,500 | 367,500 | 178,062 |
| December 01, 2025 | 378,000 | 372,000 | 372,000 | 383,500 | 367,000 | 213,121 |
| November 28, 2025 | 396,500 | 374,000 | 374,000 | 396,500 | 373,000 | 401,535 |
| November 27, 2025 | 394,500 | 395,500 | 395,500 | 402,500 | 386,000 | 493,970 |
| November 26, 2025 | 369,500 | 397,000 | 397,000 | 397,500 | 369,000 | 554,442 |
| November 25, 2025 | 365,000 | 363,000 | 363,000 | 369,000 | 359,500 | 268,061 |
| November 24, 2025 | 369,000 | 358,500 | 358,500 | 370,500 | 355,000 | 426,810 |
| November 21, 2025 | 377,500 | 367,000 | 367,000 | 378,000 | 362,750 | 315,503 |