434,000.00
-4500(-1.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 440,000 | 434,000 | 434,000 | 443,000 | 431,500 | 95,598 |
| February 19, 2026 | 439,000 | 438,500 | 438,500 | 445,500 | 423,000 | 147,374 |
| February 13, 2026 | 443,500 | 436,500 | 436,500 | 447,500 | 435,500 | 127,260 |
| February 12, 2026 | 442,000 | 456,000 | 456,000 | 463,000 | 434,000 | 183,909 |
| February 11, 2026 | 436,000 | 445,500 | 445,500 | 452,500 | 423,000 | 175,578 |
| February 10, 2026 | 454,000 | 431,000 | 431,000 | 465,000 | 429,000 | 320,623 |
| February 09, 2026 | 407,500 | 417,000 | 417,000 | 432,500 | 402,000 | 160,581 |
| February 06, 2026 | 396,000 | 391,500 | 391,500 | 403,500 | 382,000 | 166,676 |
| February 05, 2026 | 437,500 | 416,000 | 416,000 | 445,500 | 414,000 | 175,991 |
| February 04, 2026 | 449,000 | 447,000 | 447,000 | 460,000 | 438,000 | 129,569 |
| February 03, 2026 | 438,500 | 442,000 | 442,000 | 446,000 | 420,000 | 167,544 |
| February 02, 2026 | 450,000 | 430,000 | 430,000 | 474,000 | 426,500 | 205,190 |
| January 30, 2026 | 472,000 | 461,500 | 461,500 | 480,000 | 460,500 | 210,543 |
| January 29, 2026 | 450,500 | 484,000 | 484,000 | 495,500 | 441,000 | 795,702 |
| January 28, 2026 | 453,000 | 441,000 | 441,000 | 453,000 | 435,500 | 161,942 |
| January 27, 2026 | 420,000 | 443,000 | 443,000 | 447,500 | 415,500 | 277,408 |
| January 26, 2026 | 439,500 | 433,500 | 433,500 | 452,500 | 430,000 | 230,209 |
| January 23, 2026 | 465,500 | 447,500 | 447,500 | 477,000 | 445,500 | 221,374 |
| January 22, 2026 | 517,000 | 465,500 | 465,500 | 528,000 | 465,500 | 522,368 |
| January 21, 2026 | 447,500 | 485,000 | 485,000 | 495,000 | 446,000 | 700,873 |
| January 20, 2026 | 488,000 | 466,500 | 466,500 | 488,500 | 451,000 | 405,585 |
| January 19, 2026 | 479,000 | 488,500 | 488,500 | 508,000 | 474,500 | 551,277 |
| January 16, 2026 | 507,000 | 476,500 | 476,500 | 509,000 | 465,000 | 355,741 |
| January 15, 2026 | 484,000 | 492,000 | 492,000 | 492,000 | 468,500 | 308,814 |
| January 14, 2026 | 490,500 | 492,500 | 492,500 | 498,500 | 475,500 | 251,562 |
| January 13, 2026 | 483,500 | 501,000 | 501,000 | 534,000 | 483,500 | 1.11M |
| January 12, 2026 | 475,500 | 460,000 | 460,000 | 481,500 | 448,000 | 484,420 |
| January 09, 2026 | 422,000 | 471,500 | 471,500 | 475,500 | 399,000 | 1.5M |
| January 08, 2026 | 416,500 | 395,000 | 395,000 | 417,000 | 390,500 | 597,456 |
| January 07, 2026 | 319,500 | 394,500 | 394,500 | 405,000 | 317,500 | 2.62M |
| January 06, 2026 | 327,500 | 312,000 | 312,000 | 363,000 | 310,000 | 1.37M |
| January 05, 2026 | 325,000 | 312,000 | 312,000 | 326,500 | 306,500 | 392,664 |
| January 02, 2026 | 326,500 | 331,500 | 331,500 | 344,000 | 319,000 | 445,462 |
| December 30, 2025 | 317,500 | 332,000 | 332,000 | 337,000 | 302,000 | 654,779 |
| December 29, 2025 | 288,000 | 312,000 | 312,000 | 319,000 | 285,000 | 578,225 |
| December 26, 2025 | 299,500 | 290,000 | 290,000 | 300,000 | 284,000 | 225,841 |
| December 24, 2025 | 296,500 | 287,500 | 287,500 | 304,000 | 285,000 | 277,707 |
| December 23, 2025 | 308,500 | 294,500 | 294,500 | 314,000 | 293,000 | 279,851 |
| December 22, 2025 | 298,000 | 307,000 | 307,000 | 321,500 | 290,000 | 667,938 |
| December 19, 2025 | 264,000 | 305,000 | 305,000 | 319,000 | 257,000 | 1.23M |
| December 18, 2025 | 262,500 | 257,500 | 257,500 | 268,500 | 256,000 | 249,345 |
| December 17, 2025 | 290,000 | 272,500 | 272,500 | 294,500 | 266,500 | 365,064 |
| December 16, 2025 | 303,500 | 282,000 | 282,000 | 309,000 | 277,500 | 390,628 |
| December 15, 2025 | 282,500 | 292,500 | 292,500 | 296,500 | 281,000 | 201,889 |
| December 12, 2025 | 301,500 | 294,000 | 294,000 | 303,500 | 291,000 | 244,361 |
| December 11, 2025 | 296,000 | 299,000 | 299,000 | 306,000 | 290,500 | 619,234 |
| December 10, 2025 | 299,000 | 294,500 | 294,500 | 303,500 | 292,000 | 233,846 |
| December 09, 2025 | 292,000 | 301,500 | 301,500 | 303,500 | 283,500 | 331,780 |
| December 08, 2025 | 298,000 | 302,000 | 302,000 | 307,000 | 282,000 | 586,809 |
| December 05, 2025 | 286,000 | 283,500 | 283,500 | 293,000 | 276,500 | 554,055 |
| December 04, 2025 | 248,500 | 283,000 | 283,000 | 289,000 | 245,000 | 1.46M |
| December 03, 2025 | 227,500 | 222,500 | 222,500 | 228,500 | 221,500 | 208,486 |
| December 02, 2025 | 208,000 | 233,500 | 233,500 | 234,500 | 205,500 | 781,528 |
| December 01, 2025 | 202,500 | 196,800 | 196,800 | 203,000 | 196,300 | 119,177 |
| November 28, 2025 | 191,900 | 202,000 | 202,000 | 203,500 | 191,800 | 260,375 |
| November 27, 2025 | 187,600 | 188,100 | 188,100 | 191,200 | 186,900 | 70,934 |
| November 26, 2025 | 183,700 | 186,000 | 186,000 | 186,000 | 183,000 | 56,585 |
| November 25, 2025 | 186,700 | 183,900 | 183,900 | 188,000 | 182,800 | 56,926 |
| November 24, 2025 | 188,200 | 184,100 | 184,100 | 188,300 | 180,700 | 109,931 |
| November 21, 2025 | 182,900 | 186,100 | 186,100 | 189,500 | 181,700 | 72,690 |