188,000.00
-6600(-3.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 191,800 | 188,000 | 188,000 | 194,900 | 186,400 | 578,911 |
| February 19, 2026 | 186,700 | 194,600 | 194,600 | 195,200 | 183,000 | 782,685 |
| February 13, 2026 | 186,000 | 184,400 | 184,400 | 187,500 | 182,100 | 521,712 |
| February 12, 2026 | 186,200 | 189,200 | 189,200 | 192,900 | 184,300 | 425,630 |
| February 11, 2026 | 192,100 | 187,000 | 187,000 | 194,000 | 187,000 | 655,247 |
| February 10, 2026 | 187,300 | 185,800 | 185,800 | 193,000 | 185,200 | 430,175 |
| February 09, 2026 | 183,500 | 189,200 | 189,200 | 191,900 | 181,100 | 925,847 |
| February 06, 2026 | 176,200 | 177,600 | 177,600 | 180,600 | 174,100 | 816,797 |
| February 05, 2026 | 196,100 | 186,100 | 186,100 | 197,500 | 185,800 | 753,929 |
| February 04, 2026 | 199,900 | 192,600 | 192,600 | 202,500 | 190,500 | 1.25M |
| February 03, 2026 | 204,500 | 201,500 | 201,500 | 209,500 | 199,000 | 1.22M |
| February 02, 2026 | 199,000 | 198,100 | 198,100 | 205,500 | 194,500 | 1.51M |
| January 30, 2026 | 213,500 | 197,700 | 197,700 | 218,500 | 196,500 | 6.24M |
| January 29, 2026 | 244,500 | 245,500 | 245,500 | 257,500 | 235,500 | 1.89M |
| January 28, 2026 | 241,000 | 241,500 | 241,500 | 257,500 | 231,000 | 1.84M |
| January 27, 2026 | 236,500 | 243,500 | 243,500 | 252,000 | 233,500 | 1.91M |
| January 26, 2026 | 203,500 | 241,000 | 241,000 | 244,000 | 201,500 | 3.8M |
| January 23, 2026 | 179,000 | 198,000 | 198,000 | 198,600 | 179,000 | 1.74M |
| January 22, 2026 | 180,500 | 179,600 | 179,600 | 183,400 | 172,200 | 1.21M |
| January 21, 2026 | 195,200 | 177,100 | 177,100 | 196,200 | 173,400 | 2.89M |
| January 20, 2026 | 197,600 | 201,000 | 201,000 | 212,500 | 196,300 | 1.48M |
| January 19, 2026 | 195,100 | 196,700 | 196,700 | 203,500 | 193,100 | 684,462 |
| January 16, 2026 | 189,000 | 197,500 | 197,500 | 202,000 | 186,000 | 1.51M |
| January 15, 2026 | 193,100 | 192,600 | 192,600 | 196,300 | 190,800 | 508,919 |
| January 14, 2026 | 199,000 | 192,200 | 192,200 | 199,700 | 187,800 | 802,951 |
| January 13, 2026 | 200,500 | 195,400 | 195,400 | 203,000 | 194,500 | 685,852 |
| January 12, 2026 | 203,000 | 201,500 | 201,500 | 207,000 | 199,000 | 569,159 |
| January 09, 2026 | 212,500 | 204,500 | 204,500 | 213,500 | 202,000 | 933,618 |
| January 08, 2026 | 217,500 | 215,500 | 215,500 | 224,000 | 210,000 | 952,846 |
| January 07, 2026 | 202,500 | 210,000 | 210,000 | 215,000 | 199,800 | 1.16M |
| January 06, 2026 | 208,500 | 201,000 | 201,000 | 211,000 | 198,300 | 1.3M |
| January 05, 2026 | 193,000 | 212,000 | 212,000 | 212,000 | 192,000 | 1.78M |
| January 02, 2026 | 199,800 | 195,500 | 195,500 | 204,000 | 193,200 | 991,918 |
| December 30, 2025 | 198,000 | 200,000 | 200,000 | 204,000 | 192,200 | 1.06M |
| December 29, 2025 | 203,000 | 199,400 | 199,400 | 203,000 | 194,200 | 836,806 |
| December 26, 2025 | 188,000 | 197,200 | 197,200 | 199,100 | 184,000 | 1.63M |
| December 24, 2025 | 196,000 | 187,500 | 187,500 | 196,000 | 184,400 | 496,158 |
| December 23, 2025 | 185,100 | 187,000 | 187,000 | 191,600 | 183,200 | 784,116 |
| December 22, 2025 | 193,900 | 185,300 | 185,300 | 194,100 | 182,300 | 853,176 |
| December 19, 2025 | 186,600 | 190,400 | 190,400 | 197,000 | 185,100 | 1.17M |
| December 18, 2025 | 179,400 | 186,600 | 186,600 | 188,200 | 178,500 | 635,920 |
| December 17, 2025 | 190,500 | 182,100 | 182,100 | 190,600 | 182,100 | 780,053 |
| December 16, 2025 | 195,800 | 190,400 | 190,400 | 196,800 | 187,400 | 805,484 |
| December 15, 2025 | 188,300 | 195,900 | 195,900 | 198,800 | 187,200 | 761,472 |
| December 12, 2025 | 196,300 | 190,000 | 190,000 | 202,500 | 188,800 | 877,759 |
| December 11, 2025 | 202,500 | 196,300 | 196,300 | 204,000 | 194,600 | 1.01M |
| December 10, 2025 | 185,000 | 203,000 | 203,000 | 206,500 | 183,800 | 1.54M |
| December 09, 2025 | 189,200 | 186,200 | 186,200 | 191,300 | 184,300 | 659,002 |
| December 08, 2025 | 190,300 | 186,800 | 186,800 | 191,700 | 182,800 | 1.17M |
| December 05, 2025 | 210,000 | 190,600 | 190,600 | 220,000 | 187,900 | 2.63M |
| December 04, 2025 | 199,300 | 201,750 | 201,750 | 204,500 | 198,100 | 649,297 |
| December 03, 2025 | 200,000 | 201,000 | 201,000 | 204,000 | 195,500 | 737,733 |
| December 02, 2025 | 193,000 | 199,900 | 199,900 | 201,000 | 191,900 | 1.2M |
| December 01, 2025 | 188,900 | 195,900 | 195,900 | 198,300 | 187,700 | 1.45M |
| November 28, 2025 | 180,100 | 188,000 | 188,000 | 190,600 | 176,500 | 2.5M |
| November 27, 2025 | 173,000 | 174,800 | 174,800 | 176,500 | 170,600 | 715,926 |
| November 26, 2025 | 169,200 | 173,400 | 173,400 | 173,500 | 167,000 | 860,936 |
| November 25, 2025 | 173,600 | 166,300 | 166,300 | 176,400 | 165,000 | 995,863 |
| November 24, 2025 | 181,900 | 173,100 | 173,100 | 182,000 | 171,600 | 1.05M |
| November 21, 2025 | 170,800 | 178,800 | 178,800 | 180,000 | 170,400 | 1.4M |