214,000.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 217,500 | 214,000 | 214,000 | 217,500 | 209,000 | 431,065 |
| February 19, 2026 | 199,300 | 214,000 | 214,000 | 215,500 | 197,050 | 1.12M |
| February 13, 2026 | 203,000 | 196,100 | 196,100 | 205,000 | 195,000 | 840,747 |
| February 12, 2026 | 201,500 | 207,000 | 207,000 | 207,500 | 198,500 | 668,115 |
| February 11, 2026 | 203,500 | 200,000 | 200,000 | 207,500 | 199,900 | 369,839 |
| February 10, 2026 | 207,000 | 202,000 | 202,000 | 213,000 | 201,000 | 462,336 |
| February 09, 2026 | 204,000 | 206,500 | 206,500 | 207,000 | 197,500 | 899,864 |
| February 06, 2026 | 200,000 | 198,200 | 198,200 | 204,000 | 193,300 | 1.15M |
| February 05, 2026 | 218,500 | 211,500 | 211,500 | 221,500 | 206,000 | 974,505 |
| February 04, 2026 | 217,500 | 222,500 | 222,500 | 231,000 | 216,000 | 1.12M |
| February 03, 2026 | 225,000 | 219,000 | 219,000 | 225,000 | 212,000 | 1.12M |
| February 02, 2026 | 227,000 | 214,500 | 214,500 | 235,500 | 212,000 | 1.9M |
| January 30, 2026 | 250,000 | 232,000 | 232,000 | 256,000 | 232,000 | 2.37M |
| January 29, 2026 | 245,000 | 246,000 | 246,000 | 260,000 | 228,500 | 3.37M |
| January 28, 2026 | 215,000 | 229,000 | 229,000 | 230,500 | 213,500 | 2.91M |
| January 27, 2026 | 201,500 | 213,500 | 213,500 | 215,500 | 200,500 | 1.85M |
| January 26, 2026 | 179,000 | 209,000 | 209,000 | 209,000 | 178,200 | 4.27M |
| January 23, 2026 | 176,700 | 174,300 | 174,300 | 177,000 | 167,200 | 1.03M |
| January 22, 2026 | 163,000 | 172,400 | 172,400 | 173,900 | 161,600 | 1.65M |
| January 21, 2026 | 156,600 | 160,100 | 160,100 | 163,000 | 156,000 | 701,182 |
| January 20, 2026 | 155,200 | 160,100 | 160,100 | 162,400 | 153,300 | 888,288 |
| January 19, 2026 | 145,000 | 154,200 | 154,200 | 154,800 | 143,800 | 581,585 |
| January 16, 2026 | 150,000 | 145,800 | 145,800 | 151,600 | 145,500 | 380,319 |
| January 15, 2026 | 149,900 | 150,600 | 150,600 | 151,600 | 147,300 | 345,964 |
| January 14, 2026 | 154,700 | 149,900 | 149,900 | 155,700 | 149,700 | 341,840 |
| January 13, 2026 | 153,500 | 155,700 | 155,700 | 155,700 | 150,300 | 384,531 |
| January 12, 2026 | 141,100 | 151,300 | 151,300 | 151,300 | 140,300 | 621,211 |
| January 09, 2026 | 146,200 | 141,900 | 141,900 | 146,500 | 140,800 | 356,844 |
| January 08, 2026 | 146,800 | 146,300 | 146,300 | 150,400 | 144,200 | 337,978 |
| January 07, 2026 | 148,300 | 146,800 | 146,800 | 153,400 | 145,300 | 351,759 |
| January 06, 2026 | 150,400 | 148,400 | 148,400 | 150,600 | 146,500 | 411,048 |
| January 05, 2026 | 139,300 | 145,800 | 145,800 | 148,400 | 139,200 | 551,111 |
| January 02, 2026 | 145,000 | 141,700 | 141,700 | 145,500 | 141,400 | 462,810 |
| December 30, 2025 | 153,900 | 146,600 | 146,600 | 154,000 | 145,500 | 560,716 |
| December 29, 2025 | 151,500 | 156,300 | 156,300 | 158,100 | 150,300 | 286,734 |
| December 26, 2025 | 157,900 | 156,300 | 156,300 | 160,300 | 155,200 | 277,730 |
| December 24, 2025 | 158,800 | 157,700 | 157,700 | 161,200 | 157,000 | 259,848 |
| December 23, 2025 | 160,000 | 158,000 | 158,000 | 160,100 | 157,000 | 254,183 |
| December 22, 2025 | 156,800 | 158,900 | 158,900 | 159,900 | 153,500 | 333,968 |
| December 19, 2025 | 155,800 | 155,000 | 155,000 | 157,500 | 147,700 | 815,500 |
| December 18, 2025 | 158,200 | 154,200 | 154,200 | 160,000 | 154,000 | 520,884 |
| December 17, 2025 | 167,500 | 165,800 | 165,800 | 169,200 | 163,200 | 440,078 |
| December 16, 2025 | 178,900 | 165,500 | 165,500 | 179,300 | 163,500 | 853,073 |
| December 15, 2025 | 172,400 | 179,700 | 179,700 | 179,700 | 170,300 | 536,214 |
| December 12, 2025 | 175,000 | 176,000 | 176,000 | 176,200 | 172,500 | 392,230 |
| December 11, 2025 | 181,500 | 173,800 | 173,800 | 181,900 | 172,500 | 851,660 |
| December 10, 2025 | 185,300 | 179,500 | 179,500 | 185,600 | 177,900 | 674,670 |
| December 09, 2025 | 170,300 | 182,100 | 182,100 | 189,000 | 169,100 | 2.26M |
| December 08, 2025 | 160,900 | 173,300 | 173,300 | 174,600 | 160,100 | 1.64M |
| December 05, 2025 | 156,900 | 159,700 | 159,700 | 162,400 | 156,900 | 463,269 |
| December 04, 2025 | 158,200 | 157,900 | 157,900 | 164,000 | 155,700 | 397,436 |
| December 03, 2025 | 160,000 | 156,900 | 156,900 | 160,900 | 156,600 | 243,756 |
| December 02, 2025 | 158,800 | 159,200 | 159,200 | 159,600 | 156,000 | 351,622 |
| December 01, 2025 | 154,100 | 158,900 | 158,900 | 163,000 | 153,800 | 954,809 |
| November 28, 2025 | 151,900 | 149,900 | 149,900 | 154,700 | 148,000 | 400,118 |
| November 27, 2025 | 150,700 | 147,200 | 147,200 | 150,800 | 146,800 | 232,360 |
| November 26, 2025 | 139,200 | 150,000 | 150,000 | 150,000 | 139,200 | 509,226 |
| November 25, 2025 | 141,600 | 137,400 | 137,400 | 143,500 | 136,500 | 218,794 |
| November 24, 2025 | 139,900 | 134,500 | 134,500 | 140,100 | 134,200 | 300,092 |
| November 21, 2025 | 138,400 | 138,200 | 138,200 | 141,600 | 137,600 | 288,050 |