402,000.00
-9500(-2.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 407,500 | 402,000 | 402,000 | 409,500 | 400,500 | 305,661 |
| February 19, 2026 | 393,000 | 411,500 | 411,500 | 414,500 | 391,000 | 806,219 |
| February 13, 2026 | 384,000 | 382,000 | 382,000 | 386,500 | 381,500 | 230,876 |
| February 12, 2026 | 385,000 | 390,000 | 390,000 | 390,000 | 379,000 | 420,418 |
| February 11, 2026 | 384,500 | 385,000 | 385,000 | 392,500 | 382,000 | 350,596 |
| February 10, 2026 | 383,500 | 378,000 | 378,000 | 391,500 | 378,000 | 293,790 |
| February 09, 2026 | 373,000 | 386,000 | 386,000 | 388,000 | 372,000 | 412,183 |
| February 06, 2026 | 363,500 | 361,000 | 361,000 | 368,500 | 352,000 | 553,669 |
| February 05, 2026 | 394,500 | 376,500 | 376,500 | 400,000 | 375,500 | 602,019 |
| February 04, 2026 | 398,500 | 395,000 | 395,000 | 403,500 | 391,000 | 471,276 |
| February 03, 2026 | 407,000 | 403,000 | 403,000 | 407,500 | 395,000 | 529,146 |
| February 02, 2026 | 398,000 | 394,000 | 394,000 | 406,500 | 384,000 | 874,995 |
| January 30, 2026 | 427,000 | 413,000 | 413,000 | 428,500 | 412,500 | 876,945 |
| January 29, 2026 | 439,000 | 430,000 | 430,000 | 444,000 | 418,000 | 1.2M |
| January 28, 2026 | 407,000 | 435,000 | 435,000 | 443,000 | 406,000 | 1.74M |
| January 27, 2026 | 400,000 | 408,000 | 408,000 | 417,500 | 400,000 | 1M |
| January 26, 2026 | 391,500 | 406,000 | 406,000 | 409,500 | 389,500 | 1.73M |
| January 23, 2026 | 371,000 | 387,500 | 387,500 | 391,500 | 370,500 | 1.75M |
| January 22, 2026 | 381,000 | 370,000 | 370,000 | 386,000 | 362,000 | 2.05M |
| January 21, 2026 | 462,000 | 373,500 | 373,500 | 463,500 | 364,000 | 7.18M |
| January 20, 2026 | 505,000 | 481,000 | 481,000 | 518,000 | 465,500 | 1.58M |
| January 19, 2026 | 508,000 | 496,000 | 496,000 | 508,000 | 494,500 | 721,189 |
| January 16, 2026 | 453,000 | 518,000 | 518,000 | 529,000 | 445,500 | 2.34M |
| January 15, 2026 | 468,500 | 470,500 | 470,500 | 479,000 | 464,000 | 291,285 |
| January 14, 2026 | 475,000 | 467,000 | 467,000 | 480,000 | 461,500 | 354,646 |
| January 13, 2026 | 480,500 | 477,500 | 477,500 | 484,500 | 465,000 | 508,943 |
| January 12, 2026 | 497,000 | 475,500 | 475,500 | 497,500 | 471,500 | 752,562 |
| January 09, 2026 | 480,000 | 511,000 | 511,000 | 513,000 | 477,500 | 781,220 |
| January 08, 2026 | 473,500 | 478,500 | 478,500 | 483,000 | 469,500 | 500,027 |
| January 07, 2026 | 470,000 | 471,000 | 471,000 | 474,000 | 464,500 | 394,844 |
| January 06, 2026 | 465,500 | 474,000 | 474,000 | 475,000 | 462,500 | 374,441 |
| January 05, 2026 | 454,500 | 468,500 | 468,500 | 470,500 | 448,500 | 481,395 |
| January 02, 2026 | 453,000 | 457,000 | 457,000 | 460,500 | 453,000 | 380,085 |
| December 30, 2025 | 457,500 | 449,500 | 449,500 | 458,500 | 447,500 | 328,744 |
| December 29, 2025 | 455,500 | 455,000 | 455,000 | 458,500 | 445,500 | 722,235 |
| December 26, 2025 | 444,500 | 439,000 | 439,000 | 448,500 | 434,500 | 1.1M |
| December 24, 2025 | 440,000 | 430,000 | 430,000 | 441,500 | 426,500 | 474,574 |
| December 23, 2025 | 443,500 | 439,500 | 439,500 | 450,000 | 437,000 | 451,270 |
| December 22, 2025 | 452,500 | 439,500 | 439,500 | 452,500 | 439,500 | 353,255 |
| December 19, 2025 | 434,000 | 448,000 | 448,000 | 455,500 | 428,500 | 766,223 |
| December 18, 2025 | 415,500 | 431,000 | 431,000 | 436,500 | 413,500 | 491,422 |
| December 17, 2025 | 420,500 | 421,000 | 421,000 | 436,500 | 416,500 | 556,405 |
| December 16, 2025 | 434,500 | 423,500 | 423,500 | 438,000 | 423,500 | 396,556 |
| December 15, 2025 | 441,000 | 436,000 | 436,000 | 441,500 | 433,000 | 396,635 |
| December 12, 2025 | 428,000 | 433,000 | 433,000 | 442,750 | 426,000 | 699,191 |
| December 11, 2025 | 460,000 | 453,500 | 453,500 | 461,500 | 449,500 | 639,992 |
| December 10, 2025 | 452,000 | 456,500 | 456,500 | 460,500 | 447,500 | 338,181 |
| December 09, 2025 | 468,000 | 457,000 | 457,000 | 468,000 | 455,500 | 402,411 |
| December 08, 2025 | 473,000 | 458,000 | 458,000 | 473,500 | 456,500 | 573,548 |
| December 05, 2025 | 512,000 | 456,500 | 456,500 | 514,000 | 433,000 | 2.86M |
| December 04, 2025 | 519,000 | 519,000 | 519,000 | 528,000 | 511,000 | 293,988 |
| December 03, 2025 | 526,000 | 522,000 | 522,000 | 527,000 | 515,000 | 233,972 |
| December 02, 2025 | 537,000 | 521,000 | 521,000 | 542,000 | 521,000 | 379,759 |
| December 01, 2025 | 537,000 | 542,000 | 542,000 | 552,000 | 533,000 | 364,029 |
| November 28, 2025 | 530,000 | 533,000 | 533,000 | 548,000 | 524,000 | 471,784 |
| November 27, 2025 | 520,000 | 521,000 | 521,000 | 535,000 | 516,000 | 236,915 |
| November 26, 2025 | 521,000 | 518,000 | 518,000 | 536,000 | 515,000 | 297,194 |
| November 25, 2025 | 528,000 | 518,000 | 518,000 | 537,000 | 510,000 | 302,677 |
| November 24, 2025 | 547,000 | 527,000 | 527,000 | 549,000 | 527,000 | 388,828 |
| November 21, 2025 | 540,000 | 541,000 | 541,000 | 551,000 | 535,000 | 248,985 |