349,000.00
-4000(-1.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 356,000 | 349,000 | 349,000 | 356,000 | 347,500 | 91,330 |
| February 19, 2026 | 351,500 | 353,000 | 353,000 | 354,500 | 343,000 | 152,083 |
| February 13, 2026 | 343,500 | 345,000 | 345,000 | 346,500 | 338,500 | 89,388 |
| February 12, 2026 | 350,000 | 348,500 | 348,500 | 352,000 | 342,500 | 135,670 |
| February 11, 2026 | 342,500 | 343,500 | 343,500 | 349,000 | 337,750 | 128,643 |
| February 10, 2026 | 332,500 | 336,500 | 336,500 | 350,500 | 332,500 | 191,584 |
| February 09, 2026 | 339,000 | 337,000 | 337,000 | 344,000 | 325,500 | 257,324 |
| February 06, 2026 | 326,000 | 340,000 | 340,000 | 349,500 | 312,000 | 386,063 |
| February 05, 2026 | 386,000 | 336,500 | 336,500 | 389,500 | 331,500 | 1.13M |
| February 04, 2026 | 450,500 | 439,500 | 439,500 | 457,000 | 432,000 | 149,439 |
| February 03, 2026 | 444,500 | 450,000 | 450,000 | 450,000 | 430,500 | 219,474 |
| February 02, 2026 | 456,000 | 422,500 | 422,500 | 464,500 | 420,000 | 350,457 |
| January 30, 2026 | 540,000 | 473,500 | 473,500 | 542,000 | 464,500 | 496,962 |
| January 29, 2026 | 541,000 | 534,000 | 534,000 | 561,000 | 521,000 | 327,298 |
| January 28, 2026 | 503,000 | 515,000 | 515,000 | 520,000 | 502,000 | 240,928 |
| January 27, 2026 | 503,000 | 491,000 | 491,000 | 520,000 | 486,000 | 250,014 |
| January 26, 2026 | 494,000 | 501,000 | 501,000 | 525,000 | 482,000 | 372,037 |
| January 23, 2026 | 472,000 | 473,500 | 473,500 | 478,000 | 463,000 | 207,285 |
| January 22, 2026 | 432,000 | 456,000 | 456,000 | 474,500 | 419,500 | 362,900 |
| January 21, 2026 | 411,000 | 428,000 | 428,000 | 437,500 | 410,500 | 224,015 |
| January 20, 2026 | 424,500 | 424,500 | 424,500 | 433,000 | 418,500 | 145,149 |
| January 19, 2026 | 425,500 | 419,000 | 419,000 | 426,000 | 415,500 | 78,687 |
| January 16, 2026 | 426,000 | 420,500 | 420,500 | 431,500 | 415,500 | 128,759 |
| January 15, 2026 | 446,000 | 425,500 | 425,500 | 447,000 | 421,500 | 145,920 |
| January 14, 2026 | 441,500 | 441,000 | 441,000 | 447,000 | 435,000 | 111,807 |
| January 13, 2026 | 452,500 | 430,000 | 430,000 | 457,000 | 427,000 | 194,532 |
| January 12, 2026 | 475,000 | 451,500 | 451,500 | 478,000 | 449,500 | 249,287 |
| January 09, 2026 | 479,000 | 486,500 | 486,500 | 492,500 | 472,500 | 262,217 |
| January 08, 2026 | 448,000 | 462,500 | 462,500 | 472,500 | 445,500 | 325,761 |
| January 07, 2026 | 435,500 | 432,500 | 432,500 | 439,500 | 417,500 | 139,141 |
| January 06, 2026 | 428,000 | 433,000 | 433,000 | 452,500 | 420,000 | 190,105 |
| January 05, 2026 | 432,000 | 419,500 | 419,500 | 432,000 | 410,000 | 147,363 |
| January 02, 2026 | 430,000 | 434,000 | 434,000 | 447,500 | 419,500 | 268,671 |
| December 30, 2025 | 400,000 | 403,000 | 403,000 | 409,000 | 396,000 | 74,650 |
| December 29, 2025 | 381,500 | 400,500 | 400,500 | 404,000 | 381,500 | 117,302 |
| December 26, 2025 | 399,000 | 378,500 | 377,400 | 400,000 | 376,000 | 111,107 |
| December 24, 2025 | 399,000 | 396,000 | 396,000 | 406,000 | 389,500 | 77,613 |
| December 23, 2025 | 403,000 | 398,000 | 398,000 | 404,000 | 394,000 | 80,043 |
| December 22, 2025 | 394,500 | 395,500 | 395,500 | 404,500 | 389,000 | 123,253 |
| December 19, 2025 | 376,500 | 381,500 | 381,500 | 393,500 | 370,500 | 135,204 |
| December 18, 2025 | 374,000 | 373,000 | 373,000 | 378,500 | 367,000 | 57,417 |
| December 17, 2025 | 380,500 | 374,500 | 374,500 | 383,500 | 371,500 | 73,148 |
| December 16, 2025 | 381,000 | 376,500 | 376,500 | 381,000 | 367,500 | 127,555 |
| December 15, 2025 | 387,000 | 380,500 | 380,500 | 387,500 | 380,000 | 90,153 |
| December 12, 2025 | 391,000 | 394,000 | 394,000 | 402,000 | 389,500 | 94,621 |
| December 11, 2025 | 390,000 | 384,500 | 384,500 | 404,500 | 383,500 | 164,106 |
| December 10, 2025 | 386,500 | 386,000 | 386,000 | 387,500 | 380,000 | 108,010 |
| December 09, 2025 | 392,500 | 389,000 | 389,000 | 396,500 | 383,500 | 113,842 |
| December 08, 2025 | 402,000 | 392,500 | 392,500 | 402,000 | 386,000 | 133,342 |
| December 05, 2025 | 407,500 | 401,500 | 401,500 | 412,000 | 398,500 | 107,526 |
| December 04, 2025 | 412,000 | 411,000 | 411,000 | 412,000 | 396,500 | 186,676 |
| December 03, 2025 | 418,000 | 412,500 | 412,500 | 418,500 | 408,000 | 98,914 |
| December 02, 2025 | 403,500 | 421,000 | 421,000 | 422,000 | 395,500 | 216,671 |
| December 01, 2025 | 480,000 | 398,500 | 398,500 | 489,500 | 384,500 | 578,672 |
| November 28, 2025 | 447,500 | 470,000 | 470,000 | 487,500 | 447,500 | 226,322 |
| November 27, 2025 | 422,500 | 442,500 | 442,500 | 449,500 | 421,500 | 100,201 |
| November 26, 2025 | 407,500 | 420,000 | 420,000 | 423,500 | 403,500 | 111,132 |
| November 25, 2025 | 422,500 | 407,500 | 407,500 | 424,000 | 402,000 | 164,743 |
| November 24, 2025 | 468,500 | 418,000 | 418,000 | 469,000 | 417,500 | 198,214 |
| November 21, 2025 | 466,500 | 461,000 | 461,000 | 474,000 | 458,500 | 80,742 |