168,800.00
+2300(+1.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 167,400 | 168,800 | 168,800 | 169,700 | 167,100 | 1.51M |
| February 19, 2026 | 168,800 | 166,500 | 166,500 | 169,800 | 163,700 | 2.19M |
| February 13, 2026 | 166,800 | 167,900 | 167,900 | 170,500 | 164,000 | 1.66M |
| February 12, 2026 | 163,800 | 168,500 | 168,500 | 168,500 | 162,400 | 1.82M |
| February 11, 2026 | 155,500 | 164,500 | 164,500 | 165,000 | 155,400 | 2.19M |
| February 10, 2026 | 157,300 | 155,500 | 155,500 | 160,300 | 153,300 | 1.88M |
| February 09, 2026 | 150,500 | 151,400 | 151,400 | 152,700 | 148,800 | 1.86M |
| February 06, 2026 | 143,900 | 149,300 | 149,300 | 154,200 | 140,000 | 3.93M |
| February 05, 2026 | 141,900 | 139,500 | 139,500 | 144,200 | 138,200 | 1.14M |
| February 04, 2026 | 145,000 | 142,100 | 142,100 | 145,000 | 139,300 | 1.43M |
| February 03, 2026 | 138,000 | 138,800 | 138,800 | 139,300 | 136,500 | 922,361 |
| February 02, 2026 | 137,900 | 133,700 | 133,700 | 140,500 | 132,200 | 1.41M |
| January 30, 2026 | 137,700 | 135,200 | 135,200 | 138,800 | 135,200 | 1.87M |
| January 29, 2026 | 139,100 | 137,800 | 137,800 | 139,100 | 134,600 | 1.35M |
| January 28, 2026 | 141,700 | 137,900 | 137,900 | 143,000 | 136,900 | 1.59M |
| January 27, 2026 | 137,500 | 143,000 | 143,000 | 143,600 | 136,800 | 1.35M |
| January 26, 2026 | 134,800 | 135,500 | 135,500 | 138,900 | 134,700 | 724,794 |
| January 23, 2026 | 133,700 | 135,600 | 135,600 | 136,000 | 133,100 | 1.01M |
| January 22, 2026 | 136,800 | 134,700 | 134,700 | 138,900 | 134,000 | 1.25M |
| January 21, 2026 | 131,900 | 136,800 | 136,800 | 136,800 | 130,800 | 1.02M |
| January 20, 2026 | 128,300 | 133,100 | 133,100 | 135,000 | 127,200 | 1.09M |
| January 19, 2026 | 128,800 | 129,500 | 129,500 | 130,400 | 128,000 | 619,937 |
| January 16, 2026 | 131,500 | 130,900 | 130,900 | 131,900 | 128,800 | 843,089 |
| January 15, 2026 | 130,100 | 130,100 | 130,100 | 133,200 | 129,300 | 997,830 |
| January 14, 2026 | 128,700 | 128,900 | 128,900 | 129,200 | 126,400 | 671,802 |
| January 13, 2026 | 126,900 | 128,500 | 128,500 | 128,500 | 125,300 | 858,432 |
| January 12, 2026 | 127,000 | 125,500 | 125,500 | 127,000 | 124,600 | 741,733 |
| January 09, 2026 | 124,600 | 126,600 | 126,600 | 127,800 | 123,500 | 1.08M |
| January 08, 2026 | 125,200 | 123,500 | 123,500 | 125,200 | 122,300 | 1.11M |
| January 07, 2026 | 125,000 | 124,700 | 124,700 | 126,300 | 123,700 | 879,963 |
| January 06, 2026 | 127,700 | 126,400 | 126,400 | 127,800 | 125,700 | 959,025 |
| January 05, 2026 | 124,200 | 126,800 | 126,800 | 127,500 | 123,500 | 795,417 |
| January 02, 2026 | 123,600 | 123,300 | 123,300 | 124,700 | 122,800 | 648,227 |
| December 30, 2025 | 124,100 | 124,700 | 124,700 | 125,700 | 123,700 | 550,583 |
| December 29, 2025 | 122,600 | 125,600 | 125,600 | 125,600 | 121,400 | 462,846 |
| December 26, 2025 | 126,000 | 124,600 | 124,600 | 126,100 | 124,300 | 329,428 |
| December 24, 2025 | 125,700 | 126,100 | 126,100 | 126,600 | 125,300 | 270,076 |
| December 23, 2025 | 126,800 | 126,000 | 126,000 | 127,300 | 125,300 | 484,510 |
| December 22, 2025 | 126,400 | 126,500 | 126,500 | 126,500 | 125,000 | 619,489 |
| December 19, 2025 | 125,200 | 125,200 | 125,200 | 125,800 | 123,200 | 981,349 |
| December 18, 2025 | 124,500 | 124,000 | 124,000 | 124,500 | 122,800 | 614,346 |
| December 17, 2025 | 123,900 | 124,300 | 124,300 | 124,600 | 122,700 | 986,415 |
| December 16, 2025 | 125,100 | 123,700 | 123,700 | 126,100 | 123,300 | 1.16M |
| December 15, 2025 | 126,400 | 125,400 | 125,400 | 126,600 | 124,000 | 545,456 |
| December 12, 2025 | 126,000 | 126,100 | 126,100 | 126,900 | 124,600 | 1.03M |
| December 11, 2025 | 125,400 | 124,800 | 124,800 | 126,900 | 124,800 | 1.42M |
| December 10, 2025 | 126,500 | 124,500 | 124,500 | 126,500 | 124,000 | 835,365 |
| December 09, 2025 | 128,300 | 126,000 | 126,000 | 128,300 | 125,100 | 1.2M |
| December 08, 2025 | 130,500 | 127,900 | 127,900 | 131,400 | 126,600 | 918,395 |
| December 05, 2025 | 129,800 | 130,700 | 130,700 | 131,000 | 128,100 | 970,532 |
| December 04, 2025 | 130,600 | 128,800 | 128,800 | 131,200 | 128,200 | 888,091 |
| December 03, 2025 | 132,800 | 131,700 | 131,700 | 134,300 | 130,700 | 1.18M |
| December 02, 2025 | 128,800 | 132,000 | 132,000 | 133,600 | 127,000 | 1.35M |
| December 01, 2025 | 126,400 | 126,300 | 126,300 | 127,500 | 124,500 | 810,275 |
| November 28, 2025 | 124,700 | 124,800 | 124,800 | 125,300 | 123,200 | 783,996 |
| November 27, 2025 | 123,600 | 123,700 | 123,700 | 125,700 | 123,600 | 643,314 |
| November 26, 2025 | 122,800 | 124,700 | 124,700 | 125,500 | 122,100 | 881,928 |
| November 25, 2025 | 122,500 | 121,700 | 121,700 | 124,300 | 120,400 | 940,414 |
| November 24, 2025 | 122,900 | 120,300 | 120,300 | 123,700 | 120,300 | 1.6M |
| November 21, 2025 | 115,900 | 120,500 | 120,500 | 121,500 | 115,800 | 779,371 |
