486,500.00
+23500(+5.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 481,000 | 486,500 | 486,500 | 495,500 | 475,000 | 241,549 |
| February 19, 2026 | 466,000 | 463,000 | 463,000 | 479,000 | 445,500 | 222,355 |
| February 13, 2026 | 451,000 | 460,000 | 460,000 | 465,500 | 440,500 | 120,940 |
| February 12, 2026 | 461,000 | 455,500 | 455,500 | 461,000 | 448,500 | 110,295 |
| February 11, 2026 | 468,000 | 457,500 | 457,500 | 479,000 | 457,000 | 121,683 |
| February 10, 2026 | 451,000 | 461,000 | 461,000 | 472,000 | 442,500 | 188,202 |
| February 09, 2026 | 445,000 | 448,000 | 448,000 | 450,500 | 437,500 | 94,918 |
| February 06, 2026 | 415,500 | 427,000 | 427,000 | 428,500 | 399,500 | 148,908 |
| February 05, 2026 | 460,000 | 434,500 | 434,500 | 465,000 | 428,000 | 194,798 |
| February 04, 2026 | 471,500 | 469,000 | 469,000 | 474,500 | 465,000 | 113,371 |
| February 03, 2026 | 464,500 | 463,500 | 463,500 | 465,000 | 455,500 | 170,518 |
| February 02, 2026 | 477,500 | 454,000 | 454,000 | 482,500 | 446,500 | 197,735 |
| January 30, 2026 | 540,000 | 481,500 | 481,500 | 540,000 | 478,000 | 453,951 |
| January 29, 2026 | 524,000 | 525,000 | 525,000 | 530,000 | 506,000 | 107,890 |
| January 28, 2026 | 518,000 | 527,000 | 527,000 | 530,000 | 511,000 | 108,541 |
| January 27, 2026 | 529,000 | 512,000 | 512,000 | 530,000 | 500,000 | 111,598 |
| January 26, 2026 | 535,000 | 529,000 | 529,000 | 544,000 | 520,000 | 81,906 |
| January 23, 2026 | 532,000 | 528,000 | 528,000 | 539,000 | 517,000 | 90,618 |
| January 22, 2026 | 545,000 | 529,000 | 529,000 | 548,000 | 525,000 | 141,909 |
| January 21, 2026 | 550,000 | 543,000 | 543,000 | 551,000 | 530,000 | 127,993 |
| January 20, 2026 | 550,000 | 550,000 | 550,000 | 578,000 | 546,000 | 155,062 |
| January 19, 2026 | 542,000 | 554,000 | 554,000 | 560,000 | 532,000 | 127,548 |
| January 16, 2026 | 551,000 | 535,000 | 535,000 | 552,000 | 529,000 | 187,554 |
| January 15, 2026 | 567,000 | 556,000 | 556,000 | 568,000 | 543,000 | 181,653 |
| January 14, 2026 | 561,000 | 556,000 | 556,000 | 567,000 | 549,000 | 141,963 |
| January 13, 2026 | 561,000 | 570,000 | 570,000 | 572,000 | 546,000 | 153,569 |
| January 12, 2026 | 564,000 | 560,000 | 560,000 | 576,000 | 547,000 | 193,889 |
| January 09, 2026 | 535,000 | 542,000 | 542,000 | 550,000 | 528,000 | 260,231 |
| January 08, 2026 | 513,000 | 531,000 | 531,000 | 537,000 | 510,000 | 366,839 |
| January 07, 2026 | 490,500 | 489,500 | 489,500 | 509,000 | 486,500 | 179,094 |
| January 06, 2026 | 467,000 | 495,000 | 495,000 | 495,000 | 460,500 | 240,978 |
| January 05, 2026 | 453,500 | 468,500 | 468,500 | 470,000 | 440,000 | 209,237 |
| January 02, 2026 | 423,500 | 439,000 | 439,000 | 440,000 | 423,000 | 124,193 |
| December 30, 2025 | 428,000 | 421,000 | 421,000 | 429,500 | 416,500 | 96,198 |
| December 29, 2025 | 397,000 | 431,000 | 431,000 | 432,500 | 397,000 | 209,557 |
| December 26, 2025 | 412,500 | 398,000 | 398,000 | 418,500 | 395,500 | 88,491 |
| December 24, 2025 | 419,500 | 414,000 | 414,000 | 421,500 | 411,500 | 86,936 |
| December 23, 2025 | 420,000 | 417,000 | 417,000 | 422,000 | 413,000 | 79,028 |
| December 22, 2025 | 425,000 | 418,000 | 418,000 | 427,000 | 413,000 | 112,073 |
| December 19, 2025 | 389,500 | 416,000 | 416,000 | 418,000 | 384,000 | 369,833 |
| December 18, 2025 | 380,000 | 383,000 | 383,000 | 394,500 | 374,000 | 70,184 |
| December 17, 2025 | 379,000 | 385,000 | 385,000 | 390,000 | 373,000 | 79,407 |
| December 16, 2025 | 392,000 | 377,500 | 377,500 | 392,000 | 374,500 | 79,916 |
| December 15, 2025 | 382,500 | 387,000 | 387,000 | 400,000 | 378,000 | 165,133 |
| December 12, 2025 | 377,500 | 383,000 | 383,000 | 385,500 | 374,500 | 169,630 |
| December 11, 2025 | 386,000 | 372,500 | 372,500 | 388,000 | 372,000 | 153,312 |
| December 10, 2025 | 390,000 | 382,500 | 382,500 | 390,500 | 381,000 | 66,675 |
| December 09, 2025 | 391,000 | 388,500 | 388,500 | 398,500 | 385,500 | 95,289 |
| December 08, 2025 | 377,500 | 387,000 | 387,000 | 390,000 | 376,000 | 126,583 |
| December 05, 2025 | 367,000 | 372,500 | 372,500 | 374,500 | 364,500 | 124,059 |
| December 04, 2025 | 379,000 | 368,000 | 368,000 | 380,000 | 365,000 | 76,931 |
| December 03, 2025 | 370,000 | 374,500 | 374,500 | 377,500 | 368,000 | 73,923 |
| December 02, 2025 | 363,500 | 364,500 | 364,500 | 368,500 | 360,000 | 136,401 |
| December 01, 2025 | 379,500 | 368,000 | 368,000 | 380,000 | 364,000 | 162,917 |
| November 28, 2025 | 392,000 | 383,000 | 383,000 | 393,000 | 379,500 | 94,271 |
| November 27, 2025 | 394,000 | 389,500 | 389,500 | 396,000 | 387,500 | 49,665 |
| November 26, 2025 | 389,000 | 392,000 | 392,000 | 393,500 | 383,000 | 76,672 |
| November 25, 2025 | 397,500 | 384,500 | 384,500 | 399,000 | 383,000 | 127,289 |
| November 24, 2025 | 402,500 | 394,000 | 394,000 | 405,000 | 372,000 | 263,873 |
| November 21, 2025 | 403,000 | 402,000 | 402,000 | 409,500 | 396,500 | 109,608 |