173,000.00
-300(-0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 171,600 | 173,000 | 173,000 | 174,500 | 171,500 | 19,926 |
| February 19, 2026 | 171,000 | 173,300 | 173,300 | 175,000 | 168,100 | 40,051 |
| February 13, 2026 | 168,000 | 169,500 | 169,500 | 170,100 | 166,000 | 26,192 |
| February 12, 2026 | 175,100 | 173,400 | 173,400 | 175,100 | 170,600 | 65,849 |
| February 11, 2026 | 178,900 | 174,000 | 174,000 | 179,000 | 172,700 | 33,894 |
| February 10, 2026 | 170,800 | 178,900 | 178,900 | 181,400 | 169,600 | 75,569 |
| February 09, 2026 | 165,000 | 168,800 | 168,800 | 169,000 | 160,000 | 27,347 |
| February 06, 2026 | 161,800 | 163,300 | 163,300 | 164,200 | 156,300 | 28,471 |
| February 05, 2026 | 169,700 | 164,600 | 164,600 | 170,500 | 164,000 | 36,077 |
| February 04, 2026 | 166,900 | 167,800 | 167,800 | 170,300 | 166,900 | 29,091 |
| February 03, 2026 | 163,200 | 168,200 | 168,200 | 168,200 | 163,200 | 27,001 |
| February 02, 2026 | 168,200 | 161,800 | 161,800 | 168,200 | 161,400 | 27,642 |
| January 30, 2026 | 170,300 | 168,900 | 168,900 | 171,400 | 166,800 | 48,603 |
| January 29, 2026 | 170,500 | 170,300 | 170,300 | 172,400 | 165,900 | 45,350 |
| January 28, 2026 | 168,300 | 170,500 | 170,500 | 173,600 | 167,900 | 44,277 |
| January 27, 2026 | 167,300 | 168,700 | 168,700 | 169,400 | 165,000 | 30,744 |
| January 26, 2026 | 166,800 | 167,500 | 167,500 | 169,100 | 166,400 | 32,609 |
| January 23, 2026 | 165,000 | 167,100 | 167,100 | 167,800 | 164,000 | 32,142 |
| January 22, 2026 | 162,000 | 164,600 | 164,600 | 164,900 | 159,700 | 44,530 |
| January 21, 2026 | 163,900 | 162,900 | 162,900 | 163,900 | 158,900 | 44,964 |
| January 20, 2026 | 160,800 | 164,900 | 164,900 | 167,100 | 160,800 | 44,897 |
| January 19, 2026 | 164,200 | 160,700 | 160,700 | 164,300 | 160,500 | 40,537 |
| January 16, 2026 | 164,800 | 164,200 | 164,200 | 166,500 | 160,400 | 37,611 |
| January 15, 2026 | 163,200 | 164,800 | 164,800 | 165,000 | 161,200 | 36,983 |
| January 14, 2026 | 168,300 | 163,000 | 163,000 | 168,700 | 162,100 | 53,662 |
| January 13, 2026 | 171,700 | 167,700 | 167,700 | 171,700 | 165,300 | 37,922 |
| January 12, 2026 | 172,000 | 170,700 | 170,700 | 174,600 | 167,900 | 45,149 |
| January 09, 2026 | 172,800 | 172,600 | 172,600 | 175,900 | 168,200 | 41,893 |
| January 08, 2026 | 168,200 | 173,100 | 173,100 | 175,300 | 166,900 | 60,006 |
| January 07, 2026 | 166,200 | 169,100 | 169,100 | 169,500 | 165,300 | 35,736 |
| January 06, 2026 | 169,600 | 167,700 | 167,700 | 171,700 | 165,200 | 38,414 |
| January 05, 2026 | 165,700 | 169,600 | 169,600 | 171,400 | 164,600 | 38,288 |
| January 02, 2026 | 172,000 | 166,000 | 166,000 | 174,000 | 164,000 | 34,337 |
| December 30, 2025 | 174,400 | 172,300 | 172,300 | 174,600 | 172,000 | 23,977 |
| December 29, 2025 | 172,500 | 175,100 | 175,100 | 175,400 | 167,600 | 28,824 |
| December 26, 2025 | 177,600 | 174,200 | 173,600 | 177,700 | 174,100 | 25,801 |
| December 24, 2025 | 180,000 | 177,400 | 177,400 | 180,000 | 175,900 | 19,232 |
| December 23, 2025 | 180,000 | 178,600 | 178,600 | 180,900 | 176,700 | 26,712 |
| December 22, 2025 | 181,900 | 179,500 | 179,500 | 182,000 | 175,000 | 43,085 |
| December 19, 2025 | 182,200 | 180,600 | 180,600 | 184,000 | 179,600 | 38,726 |
| December 18, 2025 | 187,500 | 180,800 | 180,800 | 188,200 | 179,100 | 36,305 |
| December 17, 2025 | 187,000 | 182,700 | 182,700 | 189,800 | 181,000 | 36,876 |
| December 16, 2025 | 184,900 | 183,700 | 183,700 | 191,000 | 183,000 | 48,034 |
| December 15, 2025 | 184,800 | 182,700 | 182,700 | 186,100 | 181,500 | 45,200 |
| December 12, 2025 | 193,200 | 184,700 | 184,700 | 196,000 | 183,000 | 82,007 |
| December 11, 2025 | 190,200 | 193,000 | 193,000 | 199,400 | 190,000 | 108,737 |
| December 10, 2025 | 183,200 | 187,300 | 187,300 | 192,000 | 183,000 | 49,549 |
| December 09, 2025 | 181,900 | 183,200 | 183,200 | 186,800 | 181,500 | 32,650 |
| December 08, 2025 | 183,400 | 181,000 | 181,000 | 186,500 | 179,600 | 30,099 |
| December 05, 2025 | 179,600 | 183,400 | 183,400 | 185,500 | 176,800 | 69,048 |
| December 04, 2025 | 181,000 | 180,200 | 180,200 | 181,900 | 177,000 | 39,796 |
| December 03, 2025 | 179,400 | 180,600 | 180,600 | 181,700 | 178,200 | 35,124 |
| December 02, 2025 | 183,700 | 180,100 | 180,100 | 183,700 | 175,800 | 66,751 |
| December 01, 2025 | 176,600 | 182,000 | 182,000 | 183,400 | 173,300 | 52,017 |
| November 28, 2025 | 176,300 | 176,300 | 176,300 | 177,200 | 170,100 | 23,219 |
| November 27, 2025 | 176,300 | 175,400 | 175,400 | 178,700 | 175,100 | 35,212 |
| November 26, 2025 | 169,200 | 175,300 | 175,300 | 176,100 | 166,000 | 56,894 |
| November 25, 2025 | 168,100 | 165,400 | 165,400 | 170,200 | 164,500 | 32,097 |
| November 24, 2025 | 173,100 | 167,300 | 167,300 | 176,300 | 165,700 | 57,937 |
| November 21, 2025 | 167,000 | 172,000 | 172,000 | 174,900 | 166,100 | 33,930 |
