114,500.00
-3500(-2.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 119,500 | 114,500 | 114,500 | 119,500 | 113,000 | 1,745 |
| February 19, 2026 | 125,500 | 118,000 | 118,000 | 125,500 | 117,000 | 1,197 |
| February 13, 2026 | 113,000 | 119,300 | 119,300 | 119,300 | 113,000 | 2,400 |
| February 12, 2026 | 107,000 | 112,000 | 112,000 | 112,000 | 107,000 | 2,811 |
| February 11, 2026 | 104,000 | 106,500 | 106,500 | 106,500 | 103,800 | 2,472 |
| February 10, 2026 | 104,900 | 104,300 | 104,300 | 104,900 | 104,100 | 479 |
| February 09, 2026 | 106,900 | 104,400 | 104,400 | 106,900 | 104,400 | 1,780 |
| February 06, 2026 | 123,400 | 107,000 | 107,000 | 123,400 | 106,400 | 9,539 |
| February 05, 2026 | 95,700 | 95,000 | 95,000 | 95,700 | 94,600 | 319 |
| February 04, 2026 | 95,500 | 95,400 | 95,400 | 95,700 | 95,400 | 251 |
| February 03, 2026 | 95,500 | 95,500 | 95,500 | 96,500 | 95,500 | 348 |
| February 02, 2026 | 95,500 | 95,500 | 95,500 | 98,000 | 95,500 | 171 |
| January 30, 2026 | 96,300 | 96,000 | 96,000 | 96,300 | 96,000 | 172 |
| January 29, 2026 | 98,000 | 96,300 | 96,300 | 98,000 | 96,200 | 887 |
| January 28, 2026 | 96,000 | 97,900 | 97,900 | 98,000 | 96,000 | 1,094 |
| January 27, 2026 | 97,000 | 96,000 | 96,000 | 97,000 | 96,000 | 2,053 |
| January 26, 2026 | 96,000 | 97,000 | 97,000 | 98,000 | 96,000 | 939 |
| January 23, 2026 | 98,400 | 96,000 | 96,000 | 98,400 | 96,000 | 1,346 |
| January 22, 2026 | 98,600 | 98,000 | 98,000 | 98,600 | 98,000 | 983 |
| January 21, 2026 | 98,300 | 98,600 | 98,600 | 99,900 | 98,300 | 1,134 |
| January 20, 2026 | 98,500 | 98,100 | 98,100 | 98,500 | 98,100 | 280 |
| January 19, 2026 | 97,000 | 98,500 | 98,500 | 98,500 | 97,000 | 339 |
| January 16, 2026 | 96,700 | 97,000 | 97,000 | 97,200 | 96,700 | 3,040 |
| January 15, 2026 | 96,700 | 96,200 | 96,200 | 96,800 | 96,100 | 339 |
| January 14, 2026 | 96,000 | 96,800 | 96,800 | 96,800 | 96,000 | 2,043 |
| January 13, 2026 | 95,300 | 96,000 | 96,000 | 96,200 | 95,300 | 1,476 |
| January 12, 2026 | 94,500 | 95,300 | 95,300 | 95,300 | 94,500 | 601 |
| January 09, 2026 | 96,000 | 94,500 | 94,500 | 96,000 | 94,100 | 451 |
| January 08, 2026 | 96,000 | 96,000 | 96,000 | 96,900 | 96,000 | 1,276 |
| January 07, 2026 | 96,000 | 96,900 | 96,900 | 96,900 | 96,000 | 2,451 |
| January 06, 2026 | 98,000 | 96,000 | 96,000 | 98,000 | 95,100 | 544 |
| January 05, 2026 | 94,700 | 95,100 | 95,100 | 96,000 | 94,700 | 1,323 |
| January 02, 2026 | 92,700 | 94,600 | 94,600 | 95,600 | 92,700 | 224 |
| December 30, 2025 | 91,200 | 92,700 | 92,700 | 92,800 | 91,200 | 508 |
| December 29, 2025 | 95,000 | 91,100 | 91,100 | 96,000 | 91,100 | 195 |
| December 26, 2025 | 94,500 | 95,000 | 95,000 | 95,000 | 94,500 | 1,317 |
| December 24, 2025 | 93,900 | 94,000 | 94,000 | 95,000 | 93,900 | 1,432 |
| December 23, 2025 | 95,000 | 93,900 | 93,900 | 95,000 | 93,900 | 58 |
| December 22, 2025 | 95,000 | 95,000 | 95,000 | 97,900 | 95,000 | 2,348 |
| December 19, 2025 | 93,900 | 95,000 | 95,000 | 95,000 | 93,900 | 270 |
| December 18, 2025 | 95,100 | 95,200 | 95,200 | 95,500 | 95,100 | 415 |
| December 17, 2025 | 94,500 | 95,100 | 95,100 | 95,100 | 94,500 | 1,708 |
| December 16, 2025 | 94,100 | 94,500 | 94,500 | 95,000 | 94,100 | 2,001 |
| December 15, 2025 | 94,100 | 94,100 | 94,100 | 94,300 | 94,100 | 2,205 |
| December 12, 2025 | 94,000 | 94,100 | 94,100 | 94,100 | 94,000 | 1,221 |
| December 11, 2025 | 93,900 | 93,100 | 93,100 | 93,900 | 93,100 | 385 |
| December 10, 2025 | 92,100 | 92,700 | 92,700 | 93,900 | 92,100 | 593 |
| December 09, 2025 | 93,000 | 92,100 | 92,100 | 93,100 | 92,000 | 206 |
| December 08, 2025 | 94,000 | 94,000 | 94,000 | 94,100 | 93,000 | 138 |
| December 05, 2025 | 93,000 | 94,000 | 94,000 | 94,000 | 93,000 | 1,030 |
| December 04, 2025 | 90,100 | 92,900 | 92,900 | 93,500 | 90,100 | 3,114 |
| December 03, 2025 | 90,000 | 91,000 | 91,000 | 91,000 | 90,000 | 587 |
| December 02, 2025 | 89,000 | 90,700 | 90,700 | 90,900 | 89,000 | 2,687 |
| December 01, 2025 | 88,900 | 89,000 | 89,000 | 89,000 | 87,900 | 379 |
| November 28, 2025 | 89,300 | 88,900 | 88,900 | 89,300 | 88,800 | 731 |
| November 27, 2025 | 89,900 | 87,900 | 87,900 | 89,900 | 87,900 | 490 |
| November 26, 2025 | 87,100 | 87,000 | 87,000 | 87,100 | 86,300 | 347 |
| November 25, 2025 | 87,000 | 87,100 | 87,100 | 87,500 | 87,000 | 240 |
| November 24, 2025 | 88,000 | 86,000 | 86,000 | 88,000 | 86,000 | 1,573 |
| November 21, 2025 | 85,900 | 85,700 | 85,700 | 85,900 | 85,700 | 219 |