398,500.00
-6000(-1.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 402,500 | 398,500 | 398,500 | 403,500 | 397,500 | 233,205 |
| February 19, 2026 | 395,000 | 404,500 | 404,500 | 405,000 | 390,500 | 327,520 |
| February 13, 2026 | 378,500 | 390,000 | 390,000 | 405,500 | 378,000 | 650,254 |
| February 12, 2026 | 382,000 | 380,500 | 380,500 | 382,500 | 371,000 | 329,805 |
| February 11, 2026 | 380,500 | 383,000 | 383,000 | 383,000 | 373,000 | 220,136 |
| February 10, 2026 | 377,500 | 377,000 | 377,000 | 384,000 | 372,000 | 257,602 |
| February 09, 2026 | 364,500 | 376,500 | 376,500 | 378,000 | 364,500 | 345,557 |
| February 06, 2026 | 355,000 | 355,500 | 355,500 | 356,500 | 346,500 | 1.16M |
| February 05, 2026 | 368,000 | 364,500 | 364,500 | 373,000 | 361,000 | 299,636 |
| February 04, 2026 | 366,500 | 369,500 | 369,500 | 375,500 | 364,500 | 193,432 |
| February 03, 2026 | 364,000 | 368,500 | 368,500 | 371,500 | 362,000 | 231,084 |
| February 02, 2026 | 368,000 | 357,000 | 357,000 | 373,500 | 355,000 | 339,807 |
| January 30, 2026 | 376,000 | 374,000 | 374,000 | 382,500 | 373,500 | 364,263 |
| January 29, 2026 | 377,000 | 377,500 | 377,500 | 379,000 | 368,000 | 425,796 |
| January 28, 2026 | 384,000 | 379,500 | 379,500 | 385,000 | 376,000 | 365,030 |
| January 27, 2026 | 382,000 | 379,000 | 379,000 | 383,000 | 372,000 | 310,389 |
| January 26, 2026 | 389,000 | 382,000 | 382,000 | 395,000 | 374,500 | 449,388 |
| January 23, 2026 | 382,500 | 380,000 | 380,000 | 393,500 | 373,000 | 532,346 |
| January 22, 2026 | 365,500 | 368,500 | 368,500 | 377,000 | 359,500 | 423,031 |
| January 21, 2026 | 360,000 | 361,000 | 361,000 | 369,500 | 356,500 | 395,211 |
| January 20, 2026 | 371,000 | 370,000 | 370,000 | 381,000 | 365,000 | 699,812 |
| January 19, 2026 | 339,500 | 366,500 | 366,500 | 368,500 | 337,000 | 850,122 |
| January 16, 2026 | 340,500 | 336,500 | 336,500 | 346,500 | 333,000 | 470,155 |
| January 15, 2026 | 333,000 | 338,500 | 338,500 | 344,000 | 332,000 | 648,972 |
| January 14, 2026 | 342,000 | 331,000 | 331,000 | 344,500 | 328,000 | 476,054 |
| January 13, 2026 | 333,500 | 332,000 | 332,000 | 334,500 | 326,500 | 305,659 |
| January 12, 2026 | 330,000 | 332,000 | 332,000 | 333,000 | 321,000 | 326,677 |
| January 09, 2026 | 333,500 | 331,000 | 331,000 | 335,000 | 324,500 | 287,248 |
| January 08, 2026 | 326,000 | 335,500 | 335,500 | 338,000 | 323,000 | 393,504 |
| January 07, 2026 | 333,000 | 329,000 | 329,000 | 333,500 | 319,500 | 554,705 |
| January 06, 2026 | 343,000 | 335,500 | 335,500 | 343,000 | 329,000 | 306,974 |
| January 05, 2026 | 351,000 | 337,500 | 337,500 | 353,500 | 331,000 | 744,858 |
| January 02, 2026 | 340,000 | 346,000 | 346,000 | 349,000 | 336,500 | 685,781 |
| December 30, 2025 | 321,000 | 330,000 | 330,000 | 332,500 | 316,500 | 329,893 |
| December 29, 2025 | 314,500 | 320,000 | 320,000 | 322,500 | 310,000 | 225,393 |
| December 26, 2025 | 321,000 | 314,500 | 314,500 | 321,000 | 312,000 | 243,361 |
| December 24, 2025 | 321,000 | 323,000 | 323,000 | 326,500 | 319,000 | 206,879 |
| December 23, 2025 | 311,500 | 324,500 | 324,500 | 326,000 | 309,000 | 383,399 |
| December 22, 2025 | 315,500 | 309,000 | 309,000 | 316,000 | 308,500 | 168,520 |
| December 19, 2025 | 309,500 | 313,500 | 313,500 | 322,500 | 307,000 | 514,043 |
| December 18, 2025 | 301,500 | 305,500 | 305,500 | 312,000 | 298,000 | 282,658 |
| December 17, 2025 | 299,500 | 304,000 | 304,000 | 304,500 | 294,500 | 258,229 |
| December 16, 2025 | 301,000 | 296,000 | 296,000 | 301,000 | 294,000 | 213,106 |
| December 15, 2025 | 297,500 | 301,000 | 301,000 | 312,000 | 293,500 | 423,517 |
| December 12, 2025 | 297,000 | 299,500 | 299,500 | 303,000 | 295,500 | 208,287 |
| December 11, 2025 | 301,500 | 294,500 | 294,500 | 301,500 | 294,500 | 175,728 |
| December 10, 2025 | 292,000 | 299,000 | 299,000 | 310,000 | 289,500 | 321,605 |
| December 09, 2025 | 291,000 | 291,000 | 291,000 | 297,500 | 289,000 | 153,362 |
| December 08, 2025 | 289,000 | 289,000 | 289,000 | 290,500 | 285,000 | 164,099 |
| December 05, 2025 | 291,000 | 290,000 | 290,000 | 294,500 | 289,000 | 147,520 |
| December 04, 2025 | 296,000 | 295,500 | 295,500 | 296,500 | 291,500 | 98,757 |
| December 03, 2025 | 299,000 | 296,000 | 296,000 | 300,000 | 295,500 | 93,976 |
| December 02, 2025 | 294,000 | 298,000 | 298,000 | 301,000 | 293,500 | 146,585 |
| December 01, 2025 | 300,000 | 292,000 | 292,000 | 301,000 | 289,500 | 141,298 |
| November 28, 2025 | 299,000 | 299,500 | 299,500 | 304,500 | 295,000 | 206,525 |
| November 27, 2025 | 286,000 | 297,500 | 297,500 | 299,000 | 284,500 | 260,847 |
| November 26, 2025 | 282,500 | 285,000 | 285,000 | 289,500 | 280,500 | 174,116 |
| November 25, 2025 | 291,000 | 280,500 | 280,500 | 291,500 | 277,000 | 295,810 |
| November 24, 2025 | 296,500 | 290,000 | 290,000 | 296,500 | 288,500 | 183,457 |
| November 21, 2025 | 290,500 | 292,000 | 292,000 | 294,000 | 287,500 | 179,497 |