1,011,000.00
+44000(+4.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 967,000 | 1.01M | 1.01M | 1.01M | 966,000 | 177,571 |
| February 19, 2026 | 970,000 | 967,000 | 967,000 | 975,000 | 950,000 | 127,682 |
| February 13, 2026 | 950,000 | 949,000 | 949,000 | 973,000 | 946,000 | 124,296 |
| February 12, 2026 | 997,000 | 966,000 | 966,000 | 1M | 958,000 | 182,379 |
| February 11, 2026 | 945,000 | 995,000 | 995,000 | 998,000 | 933,000 | 242,228 |
| February 10, 2026 | 944,000 | 939,000 | 939,000 | 980,000 | 934,000 | 229,564 |
| February 09, 2026 | 892,000 | 933,000 | 933,000 | 943,000 | 885,000 | 305,359 |
| February 06, 2026 | 845,000 | 840,000 | 840,000 | 849,000 | 806,000 | 157,830 |
| February 05, 2026 | 894,000 | 873,000 | 873,000 | 899,000 | 855,000 | 190,097 |
| February 04, 2026 | 896,000 | 924,000 | 924,000 | 929,000 | 892,000 | 146,082 |
| February 03, 2026 | 866,000 | 889,000 | 889,000 | 900,000 | 864,000 | 173,414 |
| February 02, 2026 | 882,000 | 836,000 | 836,000 | 883,000 | 821,000 | 183,359 |
| January 30, 2026 | 893,000 | 889,000 | 889,000 | 918,000 | 885,000 | 173,328 |
| January 29, 2026 | 914,000 | 897,000 | 897,000 | 926,000 | 876,000 | 174,403 |
| January 28, 2026 | 912,000 | 902,000 | 902,000 | 927,000 | 895,000 | 203,258 |
| January 27, 2026 | 871,000 | 901,000 | 901,000 | 913,000 | 850,000 | 171,752 |
| January 26, 2026 | 879,000 | 872,000 | 872,000 | 891,000 | 845,000 | 239,517 |
| January 23, 2026 | 880,000 | 884,000 | 884,000 | 902,000 | 871,000 | 173,428 |
| January 22, 2026 | 899,000 | 888,000 | 888,000 | 909,000 | 886,000 | 129,422 |
| January 21, 2026 | 891,000 | 894,000 | 894,000 | 908,000 | 881,000 | 128,363 |
| January 20, 2026 | 910,000 | 915,000 | 915,000 | 928,000 | 880,000 | 148,172 |
| January 19, 2026 | 909,000 | 918,000 | 918,000 | 934,000 | 906,000 | 168,381 |
| January 16, 2026 | 910,000 | 906,000 | 906,000 | 915,000 | 888,000 | 148,484 |
| January 15, 2026 | 920,000 | 892,000 | 892,000 | 947,000 | 888,000 | 287,605 |
| January 14, 2026 | 887,000 | 922,000 | 922,000 | 929,000 | 882,000 | 202,754 |
| January 13, 2026 | 896,000 | 886,000 | 886,000 | 897,000 | 857,000 | 155,578 |
| January 12, 2026 | 866,000 | 876,000 | 876,000 | 898,000 | 860,000 | 189,898 |
| January 09, 2026 | 855,000 | 848,000 | 848,000 | 855,000 | 825,000 | 149,180 |
| January 08, 2026 | 812,000 | 862,000 | 862,000 | 868,000 | 812,000 | 219,304 |
| January 07, 2026 | 825,000 | 821,000 | 821,000 | 830,000 | 814,000 | 233,958 |
| January 06, 2026 | 826,000 | 834,000 | 834,000 | 855,000 | 790,000 | 438,995 |
| January 05, 2026 | 819,000 | 868,000 | 868,000 | 869,000 | 811,000 | 165,187 |
| January 02, 2026 | 774,000 | 819,000 | 819,000 | 822,000 | 763,000 | 132,745 |
| December 30, 2025 | 779,000 | 774,000 | 774,000 | 785,000 | 774,000 | 124,869 |
| December 29, 2025 | 755,000 | 788,000 | 788,000 | 793,000 | 755,000 | 95,408 |
| December 26, 2025 | 777,000 | 764,000 | 764,000 | 779,000 | 754,000 | 113,903 |
| December 24, 2025 | 797,000 | 780,000 | 780,000 | 799,000 | 780,000 | 81,999 |
| December 23, 2025 | 808,000 | 794,000 | 794,000 | 809,000 | 791,000 | 67,355 |
| December 22, 2025 | 826,000 | 805,000 | 805,000 | 833,000 | 797,000 | 126,670 |
| December 19, 2025 | 807,000 | 807,000 | 807,000 | 822,000 | 795,000 | 78,227 |
| December 18, 2025 | 796,000 | 790,000 | 790,000 | 812,000 | 788,000 | 102,369 |
| December 17, 2025 | 834,000 | 822,000 | 822,000 | 837,000 | 818,000 | 83,310 |
| December 16, 2025 | 827,000 | 825,000 | 825,000 | 846,000 | 819,000 | 116,565 |
| December 15, 2025 | 839,000 | 830,000 | 830,000 | 851,000 | 824,000 | 123,407 |
| December 12, 2025 | 855,000 | 866,000 | 866,000 | 877,000 | 849,000 | 156,342 |
| December 11, 2025 | 868,000 | 846,000 | 846,000 | 882,000 | 846,000 | 207,873 |
| December 10, 2025 | 857,000 | 849,000 | 849,000 | 872,000 | 841,000 | 80,526 |
| December 09, 2025 | 834,000 | 848,000 | 848,000 | 855,000 | 826,000 | 116,440 |
| December 08, 2025 | 830,000 | 842,000 | 842,000 | 846,000 | 822,000 | 115,992 |
| December 05, 2025 | 804,000 | 832,000 | 832,000 | 836,000 | 796,000 | 133,165 |
| December 04, 2025 | 819,000 | 798,000 | 798,000 | 829,000 | 787,000 | 129,903 |
| December 03, 2025 | 787,000 | 820,000 | 820,000 | 823,000 | 780,000 | 195,167 |
| December 02, 2025 | 742,000 | 781,000 | 781,000 | 785,000 | 742,000 | 163,664 |
| December 01, 2025 | 787,000 | 746,000 | 746,000 | 787,000 | 736,000 | 173,891 |
| November 28, 2025 | 802,000 | 775,000 | 775,000 | 802,000 | 764,000 | 130,716 |
| November 27, 2025 | 810,000 | 798,000 | 798,000 | 825,000 | 797,000 | 72,971 |
| November 26, 2025 | 812,000 | 797,000 | 797,000 | 813,000 | 770,000 | 111,979 |
| November 25, 2025 | 774,000 | 780,000 | 780,000 | 798,000 | 771,000 | 148,760 |
| November 24, 2025 | 761,000 | 750,000 | 750,000 | 766,000 | 744,000 | 389,949 |
| November 21, 2025 | 773,000 | 751,000 | 751,000 | 790,000 | 751,000 | 283,521 |