159,490.00
-200(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 159,495 | 159,490 | 159,490 | 159,670 | 159,295 | 656,262 |
| February 19, 2026 | 160,110 | 159,690 | 159,690 | 160,370 | 159,690 | 644,263 |
| February 13, 2026 | 158,795 | 157,705 | 157,705 | 158,795 | 157,485 | 887,134 |
| February 12, 2026 | 161,400 | 161,200 | 161,200 | 161,775 | 160,900 | 395,023 |
| February 11, 2026 | 162,755 | 161,860 | 161,860 | 162,850 | 161,860 | 448,901 |
| February 10, 2026 | 163,220 | 163,020 | 163,020 | 163,450 | 162,250 | 449,003 |
| February 09, 2026 | 163,350 | 162,160 | 162,160 | 163,645 | 162,160 | 860,230 |
| February 06, 2026 | 158,025 | 159,425 | 159,425 | 159,580 | 157,535 | 1.74M |
| February 05, 2026 | 161,995 | 162,125 | 162,125 | 162,225 | 160,945 | 1.2M |
| February 04, 2026 | 162,600 | 162,890 | 162,890 | 163,085 | 162,530 | 1.1M |
| February 03, 2026 | 166,210 | 165,665 | 165,665 | 166,255 | 165,510 | 726,507 |
| February 02, 2026 | 163,435 | 162,955 | 162,955 | 164,400 | 162,240 | 1.15M |
| January 30, 2026 | 163,940 | 163,585 | 163,585 | 164,465 | 163,185 | 817,786 |
| January 29, 2026 | 164,830 | 164,915 | 164,915 | 165,015 | 164,045 | 565,008 |
| January 28, 2026 | 165,240 | 165,035 | 164,810 | 165,830 | 164,255 | 799,877 |
| January 27, 2026 | 164,900 | 165,495 | 165,269.38 | 166,200 | 164,900 | 395,877 |
| January 26, 2026 | 163,365 | 163,530 | 163,307.05 | 163,825 | 162,780 | 1.11M |
| January 23, 2026 | 165,460 | 166,325 | 166,325 | 166,505 | 165,450 | 892,535 |
| January 22, 2026 | 165,505 | 165,290 | 165,290 | 166,040 | 165,120 | 577,201 |
| January 21, 2026 | 164,060 | 163,645 | 163,645 | 164,440 | 163,195 | 824,218 |
| January 20, 2026 | 165,080 | 165,055 | 165,055 | 165,805 | 164,780 | 376,188 |
| January 19, 2026 | 167,690 | 165,380 | 165,380 | 167,695 | 164,910 | 676,472 |
| January 16, 2026 | 166,770 | 167,690 | 167,690 | 167,795 | 166,765 | 393,833 |
| January 15, 2026 | 165,365 | 166,545 | 166,545 | 166,715 | 165,300 | 948,968 |
| January 14, 2026 | 168,465 | 168,350 | 168,350 | 168,955 | 168,270 | 498,521 |
| January 13, 2026 | 167,460 | 168,310 | 168,310 | 168,380 | 167,460 | 537,562 |
| January 12, 2026 | 166,635 | 166,355 | 166,355 | 166,870 | 165,535 | 547,612 |
| January 09, 2026 | 164,280 | 165,015 | 165,015 | 165,130 | 164,180 | 362,583 |
| January 08, 2026 | 164,810 | 164,085 | 164,085 | 165,045 | 164,000 | 627,661 |
| January 07, 2026 | 164,820 | 164,275 | 164,275 | 164,990 | 164,275 | 617,702 |
| January 06, 2026 | 162,785 | 163,445 | 163,445 | 163,545 | 162,710 | 588,014 |
| January 05, 2026 | 162,335 | 162,150 | 162,150 | 162,710 | 162,100 | 691,303 |
| January 02, 2026 | 163,025 | 162,855 | 162,855 | 163,025 | 161,730 | 612,552 |
| December 30, 2025 | 162,185 | 163,025 | 163,025 | 163,025 | 156,305 | 341,649 |
| December 29, 2025 | 164,005 | 162,865 | 162,865 | 164,295 | 162,850 | 405,763 |
| December 26, 2025 | 164,685 | 164,005 | 164,005 | 165,900 | 162,915 | 502,411 |
| December 24, 2025 | 167,885 | 164,680 | 164,680 | 168,045 | 164,650 | 525,810 |
| December 23, 2025 | 167,415 | 167,360 | 167,360 | 167,890 | 167,250 | 349,152 |
| December 22, 2025 | 166,565 | 167,025 | 167,025 | 167,205 | 166,490 | 457,007 |
| December 19, 2025 | 163,940 | 164,115 | 164,115 | 164,540 | 163,460 | 374,985 |
| December 18, 2025 | 161,830 | 162,290 | 162,290 | 162,430 | 161,655 | 572,648 |
| December 17, 2025 | 163,930 | 165,135 | 165,135 | 165,145 | 163,795 | 400,093 |
| December 16, 2025 | 163,255 | 162,910 | 162,910 | 163,325 | 162,175 | 613,324 |
| December 15, 2025 | 166,115 | 164,805 | 164,805 | 166,500 | 164,700 | 500,689 |
| December 12, 2025 | 167,485 | 167,735 | 167,735 | 167,805 | 167,200 | 386,296 |
| December 11, 2025 | 167,065 | 166,315 | 166,315 | 167,140 | 165,600 | 512,649 |
| December 10, 2025 | 167,240 | 167,445 | 167,445 | 167,560 | 166,875 | 454,753 |
| December 09, 2025 | 167,395 | 167,315 | 167,315 | 167,635 | 167,135 | 394,657 |
| December 08, 2025 | 167,845 | 167,650 | 167,650 | 167,930 | 167,355 | 464,687 |
| December 05, 2025 | 167,310 | 167,300 | 167,300 | 167,800 | 167,150 | 318,068 |
| December 04, 2025 | 166,475 | 167,340 | 167,340 | 167,350 | 166,360 | 356,676 |
| December 03, 2025 | 166,470 | 166,700 | 166,700 | 167,115 | 166,165 | 370,660 |
| December 02, 2025 | 165,335 | 164,705 | 164,705 | 165,700 | 164,705 | 301,291 |
| December 01, 2025 | 165,410 | 164,360 | 164,360 | 165,410 | 164,005 | 409,735 |
| November 28, 2025 | 163,955 | 165,000 | 165,000 | 165,000 | 163,765 | 297,934 |
| November 27, 2025 | 164,530 | 164,065 | 164,065 | 164,600 | 163,720 | 356,815 |
| November 26, 2025 | 162,490 | 163,325 | 163,325 | 163,442 | 161,780 | 431,598 |
| November 25, 2025 | 162,820 | 162,220 | 162,220 | 162,910 | 162,145 | 367,251 |
| November 24, 2025 | 159,145 | 159,850 | 159,850 | 159,980 | 158,650 | 525,538 |
| November 21, 2025 | 157,900 | 157,430 | 157,430 | 157,945 | 156,485 | 604,875 |