610,000.00
-11000(-1.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 621,000 | 610,000 | 610,000 | 621,000 | 602,000 | 60,845 |
| February 19, 2026 | 602,000 | 621,000 | 621,000 | 626,000 | 596,000 | 70,162 |
| February 13, 2026 | 613,000 | 601,000 | 601,000 | 616,000 | 599,000 | 80,568 |
| February 12, 2026 | 624,000 | 614,000 | 614,000 | 638,000 | 605,000 | 161,534 |
| February 11, 2026 | 606,000 | 626,000 | 626,000 | 643,000 | 600,000 | 198,704 |
| February 10, 2026 | 557,000 | 591,000 | 591,000 | 618,000 | 557,000 | 219,899 |
| February 09, 2026 | 558,000 | 563,000 | 563,000 | 566,000 | 537,000 | 167,819 |
| February 06, 2026 | 519,000 | 552,000 | 552,000 | 570,000 | 519,000 | 250,477 |
| February 05, 2026 | 557,000 | 541,000 | 541,000 | 560,000 | 527,000 | 222,131 |
| February 04, 2026 | 494,500 | 540,000 | 540,000 | 572,000 | 494,000 | 298,412 |
| February 03, 2026 | 478,000 | 503,000 | 503,000 | 510,000 | 470,000 | 124,678 |
| February 02, 2026 | 473,000 | 467,000 | 467,000 | 484,500 | 463,000 | 94,080 |
| January 30, 2026 | 495,500 | 484,000 | 484,000 | 500,000 | 480,000 | 154,658 |
| January 29, 2026 | 522,000 | 505,000 | 505,000 | 522,000 | 492,500 | 194,706 |
| January 28, 2026 | 476,000 | 519,000 | 519,000 | 550,000 | 473,000 | 455,823 |
| January 27, 2026 | 473,500 | 475,000 | 475,000 | 481,500 | 467,000 | 144,472 |
| January 26, 2026 | 465,500 | 481,000 | 481,000 | 488,500 | 459,000 | 161,242 |
| January 23, 2026 | 430,000 | 465,500 | 465,500 | 470,500 | 428,000 | 304,866 |
| January 22, 2026 | 420,000 | 430,500 | 430,500 | 431,500 | 412,000 | 152,364 |
| January 21, 2026 | 437,500 | 415,000 | 415,000 | 438,000 | 407,000 | 228,126 |
| January 20, 2026 | 451,000 | 445,000 | 445,000 | 458,500 | 445,000 | 131,431 |
| January 19, 2026 | 434,500 | 444,500 | 444,500 | 449,000 | 431,500 | 158,966 |
| January 16, 2026 | 430,500 | 436,500 | 436,500 | 445,500 | 420,000 | 189,062 |
| January 15, 2026 | 429,500 | 436,500 | 436,500 | 437,000 | 425,500 | 136,163 |
| January 14, 2026 | 440,000 | 424,500 | 424,500 | 440,500 | 421,500 | 141,376 |
| January 13, 2026 | 485,000 | 431,000 | 431,000 | 485,000 | 423,500 | 475,804 |
| January 12, 2026 | 480,000 | 481,500 | 481,500 | 497,000 | 467,500 | 145,188 |
| January 09, 2026 | 466,000 | 477,000 | 477,000 | 482,000 | 459,000 | 128,091 |
| January 08, 2026 | 468,000 | 463,000 | 463,000 | 476,500 | 459,000 | 101,520 |
| January 07, 2026 | 472,000 | 464,000 | 464,000 | 472,500 | 455,000 | 94,971 |
| January 06, 2026 | 455,500 | 469,000 | 469,000 | 471,500 | 450,500 | 162,005 |
| January 05, 2026 | 439,000 | 452,000 | 452,000 | 452,500 | 435,500 | 100,137 |
| January 02, 2026 | 455,000 | 443,000 | 443,000 | 460,000 | 436,500 | 85,093 |
| December 30, 2025 | 453,000 | 452,000 | 452,000 | 457,500 | 445,500 | 52,054 |
| December 29, 2025 | 450,500 | 451,000 | 451,000 | 453,500 | 444,000 | 53,455 |
| December 26, 2025 | 440,000 | 450,500 | 450,500 | 456,500 | 435,000 | 93,158 |
| December 24, 2025 | 444,000 | 440,500 | 440,500 | 448,000 | 436,000 | 58,011 |
| December 23, 2025 | 437,500 | 440,000 | 440,000 | 443,000 | 433,500 | 59,367 |
| December 22, 2025 | 447,000 | 438,000 | 438,000 | 447,500 | 432,500 | 66,469 |
| December 19, 2025 | 436,000 | 441,000 | 441,000 | 457,500 | 432,500 | 129,561 |
| December 18, 2025 | 451,500 | 434,500 | 434,500 | 452,000 | 423,750 | 139,219 |
| December 17, 2025 | 440,000 | 434,500 | 434,500 | 442,000 | 429,500 | 52,639 |
| December 16, 2025 | 452,500 | 436,500 | 436,500 | 455,000 | 435,000 | 80,883 |
| December 15, 2025 | 442,500 | 448,000 | 448,000 | 453,000 | 437,000 | 70,502 |
| December 12, 2025 | 453,000 | 445,500 | 445,500 | 470,000 | 442,000 | 106,227 |
| December 11, 2025 | 438,000 | 450,000 | 450,000 | 464,000 | 435,500 | 218,310 |
| December 10, 2025 | 427,000 | 433,500 | 433,500 | 440,000 | 424,500 | 79,241 |
| December 09, 2025 | 427,500 | 428,000 | 428,000 | 430,000 | 422,500 | 72,223 |
| December 08, 2025 | 426,000 | 421,500 | 421,500 | 426,500 | 417,500 | 66,211 |
| December 05, 2025 | 427,500 | 426,000 | 426,000 | 429,000 | 415,000 | 87,890 |
| December 04, 2025 | 430,000 | 430,000 | 430,000 | 430,500 | 423,000 | 93,946 |
| December 03, 2025 | 430,000 | 434,000 | 434,000 | 434,000 | 425,000 | 72,582 |
| December 02, 2025 | 449,500 | 430,000 | 430,000 | 449,500 | 420,000 | 154,156 |
| December 01, 2025 | 456,500 | 451,000 | 451,000 | 459,000 | 446,000 | 101,900 |
| November 28, 2025 | 454,000 | 456,500 | 456,500 | 461,000 | 450,000 | 85,863 |
| November 27, 2025 | 461,500 | 449,500 | 449,500 | 468,000 | 447,500 | 65,334 |
| November 26, 2025 | 449,500 | 455,500 | 455,500 | 464,500 | 442,000 | 91,574 |
| November 25, 2025 | 450,000 | 444,500 | 444,500 | 460,500 | 441,500 | 72,199 |
| November 24, 2025 | 451,500 | 446,000 | 446,000 | 467,000 | 442,500 | 100,596 |
| November 21, 2025 | 441,000 | 445,500 | 445,500 | 449,500 | 437,500 | 74,876 |