220,000.00
+10000(+4.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 219,500 | 220,000 | 220,000 | 221,000 | 214,000 | 748,077 |
| February 19, 2026 | 204,000 | 210,000 | 210,000 | 210,500 | 203,000 | 568,977 |
| February 13, 2026 | 201,500 | 201,500 | 201,500 | 205,500 | 200,500 | 500,964 |
| February 12, 2026 | 203,500 | 206,000 | 206,000 | 206,000 | 201,000 | 773,292 |
| February 11, 2026 | 203,500 | 202,500 | 202,500 | 204,500 | 200,000 | 515,347 |
| February 10, 2026 | 214,000 | 200,000 | 200,000 | 214,500 | 200,000 | 873,194 |
| February 09, 2026 | 209,500 | 212,500 | 212,500 | 214,500 | 208,000 | 535,686 |
| February 06, 2026 | 201,000 | 202,500 | 202,500 | 203,750 | 189,000 | 764,074 |
| February 05, 2026 | 225,000 | 207,000 | 207,000 | 233,000 | 206,500 | 1.43M |
| February 04, 2026 | 220,000 | 228,500 | 228,500 | 229,000 | 219,000 | 940,448 |
| February 03, 2026 | 217,500 | 222,000 | 222,000 | 223,000 | 216,500 | 906,595 |
| February 02, 2026 | 227,500 | 214,500 | 214,500 | 232,000 | 210,000 | 1.67M |
| January 30, 2026 | 230,500 | 230,500 | 230,500 | 234,000 | 210,000 | 2.24M |
| January 29, 2026 | 224,000 | 226,500 | 226,500 | 229,000 | 216,000 | 1.14M |
| January 28, 2026 | 214,000 | 223,000 | 223,000 | 227,000 | 210,000 | 1.45M |
| January 27, 2026 | 214,000 | 211,500 | 211,500 | 214,500 | 207,000 | 754,582 |
| January 26, 2026 | 211,500 | 213,000 | 213,000 | 217,500 | 209,500 | 669,435 |
| January 23, 2026 | 208,500 | 207,500 | 207,500 | 210,500 | 202,500 | 631,848 |
| January 22, 2026 | 215,000 | 206,500 | 206,500 | 215,000 | 205,500 | 953,664 |
| January 21, 2026 | 220,500 | 215,500 | 215,500 | 220,500 | 210,000 | 718,595 |
| January 20, 2026 | 216,000 | 218,500 | 218,500 | 227,500 | 213,000 | 1.31M |
| January 19, 2026 | 217,000 | 215,000 | 215,000 | 219,000 | 213,500 | 569,588 |
| January 16, 2026 | 221,000 | 215,000 | 215,000 | 221,500 | 213,000 | 655,034 |
| January 15, 2026 | 227,000 | 219,500 | 219,500 | 227,500 | 214,500 | 849,803 |
| January 14, 2026 | 229,000 | 223,000 | 223,000 | 229,000 | 221,000 | 773,738 |
| January 13, 2026 | 222,000 | 232,000 | 232,000 | 232,000 | 215,000 | 1.07M |
| January 12, 2026 | 227,000 | 218,000 | 218,000 | 227,000 | 214,000 | 776,970 |
| January 09, 2026 | 213,500 | 219,000 | 219,000 | 222,000 | 212,000 | 1.17M |
| January 08, 2026 | 207,000 | 211,000 | 211,000 | 213,500 | 207,000 | 1.01M |
| January 07, 2026 | 204,500 | 202,500 | 202,500 | 208,500 | 199,300 | 686,532 |
| January 06, 2026 | 198,700 | 206,500 | 206,500 | 209,000 | 196,000 | 944,457 |
| January 05, 2026 | 195,800 | 198,800 | 198,800 | 199,500 | 195,000 | 685,767 |
| January 02, 2026 | 189,200 | 193,400 | 193,400 | 195,800 | 187,200 | 556,477 |
| December 30, 2025 | 187,000 | 187,900 | 187,900 | 191,800 | 186,600 | 525,990 |
| December 29, 2025 | 181,000 | 189,600 | 189,600 | 190,000 | 181,000 | 691,289 |
| December 26, 2025 | 184,000 | 179,900 | 179,900 | 186,300 | 178,700 | 472,991 |
| December 24, 2025 | 190,000 | 183,600 | 183,600 | 191,000 | 182,600 | 436,599 |
| December 23, 2025 | 183,000 | 188,700 | 188,700 | 188,700 | 182,000 | 430,887 |
| December 22, 2025 | 182,500 | 183,000 | 183,000 | 183,800 | 177,500 | 365,888 |
| December 19, 2025 | 176,700 | 179,300 | 179,300 | 183,500 | 175,500 | 462,651 |
| December 18, 2025 | 179,000 | 175,000 | 175,000 | 180,400 | 174,900 | 298,781 |
| December 17, 2025 | 181,400 | 180,200 | 180,200 | 184,400 | 176,600 | 341,609 |
| December 16, 2025 | 180,600 | 181,400 | 181,400 | 184,700 | 174,600 | 508,890 |
| December 15, 2025 | 184,600 | 181,400 | 181,400 | 185,400 | 180,200 | 380,700 |
| December 12, 2025 | 180,800 | 186,400 | 186,400 | 187,500 | 180,400 | 582,351 |
| December 11, 2025 | 187,400 | 179,200 | 179,200 | 191,000 | 179,200 | 777,548 |
| December 10, 2025 | 195,200 | 187,000 | 187,000 | 197,000 | 186,000 | 840,828 |
| December 09, 2025 | 189,600 | 192,200 | 192,200 | 197,100 | 187,600 | 944,342 |
| December 08, 2025 | 187,900 | 192,100 | 192,100 | 193,000 | 184,100 | 1.13M |
| December 05, 2025 | 176,300 | 182,000 | 182,000 | 182,800 | 175,200 | 813,710 |
| December 04, 2025 | 177,200 | 176,200 | 176,200 | 178,300 | 170,100 | 585,359 |
| December 03, 2025 | 171,000 | 174,600 | 174,600 | 176,600 | 170,600 | 633,329 |
| December 02, 2025 | 168,200 | 169,500 | 169,500 | 171,000 | 165,300 | 853,210 |
| December 01, 2025 | 174,400 | 170,400 | 170,400 | 175,300 | 168,200 | 596,073 |
| November 28, 2025 | 179,300 | 175,700 | 175,700 | 179,900 | 173,600 | 595,501 |
| November 27, 2025 | 182,400 | 179,200 | 179,200 | 184,300 | 178,400 | 416,617 |
| November 26, 2025 | 177,800 | 179,400 | 179,400 | 181,800 | 177,300 | 452,494 |
| November 25, 2025 | 176,700 | 177,200 | 177,200 | 179,100 | 175,000 | 639,033 |
| November 24, 2025 | 183,000 | 173,800 | 173,800 | 183,700 | 165,400 | 1.22M |
| November 21, 2025 | 186,000 | 182,800 | 182,800 | 186,300 | 181,700 | 405,629 |