401,500.00
-2000(-0.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 403,500 | 401,500 | 401,500 | 406,500 | 400,000 | 227,756 |
| February 19, 2026 | 399,500 | 403,500 | 403,500 | 403,500 | 395,500 | 283,641 |
| February 13, 2026 | 404,000 | 395,000 | 395,000 | 404,500 | 394,500 | 298,229 |
| February 12, 2026 | 400,000 | 410,000 | 410,000 | 411,000 | 393,000 | 733,914 |
| February 11, 2026 | 393,500 | 392,000 | 392,000 | 397,500 | 388,000 | 187,479 |
| February 10, 2026 | 397,500 | 390,500 | 390,500 | 399,000 | 386,500 | 312,832 |
| February 09, 2026 | 398,000 | 394,500 | 394,500 | 401,500 | 388,000 | 230,057 |
| February 06, 2026 | 383,500 | 385,000 | 385,000 | 386,000 | 377,000 | 278,056 |
| February 05, 2026 | 399,500 | 395,000 | 395,000 | 408,500 | 392,000 | 338,536 |
| February 04, 2026 | 398,000 | 402,500 | 402,500 | 405,000 | 394,000 | 337,066 |
| February 03, 2026 | 391,000 | 391,000 | 391,000 | 391,500 | 381,500 | 271,188 |
| February 02, 2026 | 392,500 | 380,000 | 380,000 | 400,500 | 379,000 | 401,037 |
| January 30, 2026 | 417,000 | 398,000 | 398,000 | 419,500 | 398,000 | 579,004 |
| January 29, 2026 | 435,000 | 416,500 | 416,500 | 435,000 | 411,500 | 735,882 |
| January 28, 2026 | 421,500 | 431,000 | 431,000 | 455,000 | 421,500 | 1.44M |
| January 27, 2026 | 410,000 | 408,500 | 408,500 | 416,500 | 404,500 | 330,244 |
| January 26, 2026 | 415,000 | 416,000 | 416,000 | 422,000 | 411,000 | 323,197 |
| January 23, 2026 | 427,500 | 412,000 | 412,000 | 430,500 | 407,000 | 507,965 |
| January 22, 2026 | 397,500 | 417,000 | 417,000 | 418,000 | 395,500 | 704,149 |
| January 21, 2026 | 395,500 | 394,500 | 394,500 | 398,000 | 389,000 | 280,563 |
| January 20, 2026 | 398,000 | 403,000 | 403,000 | 413,500 | 396,500 | 470,246 |
| January 19, 2026 | 389,500 | 398,500 | 398,500 | 401,000 | 384,000 | 408,315 |
| January 16, 2026 | 394,000 | 391,000 | 391,000 | 398,000 | 388,000 | 306,435 |
| January 15, 2026 | 390,000 | 392,000 | 392,000 | 395,500 | 384,500 | 284,050 |
| January 14, 2026 | 394,000 | 389,500 | 389,500 | 396,000 | 387,000 | 268,214 |
| January 13, 2026 | 385,500 | 394,000 | 394,000 | 394,500 | 378,000 | 473,453 |
| January 12, 2026 | 364,500 | 379,000 | 379,000 | 379,500 | 363,000 | 429,789 |
| January 09, 2026 | 370,000 | 363,000 | 363,000 | 371,000 | 361,000 | 361,595 |
| January 08, 2026 | 369,000 | 366,000 | 366,000 | 371,000 | 363,500 | 413,793 |
| January 07, 2026 | 378,500 | 370,500 | 370,500 | 383,500 | 367,500 | 275,402 |
| January 06, 2026 | 379,000 | 378,000 | 378,000 | 383,000 | 373,500 | 328,801 |
| January 05, 2026 | 358,500 | 371,500 | 371,500 | 373,500 | 358,500 | 355,352 |
| January 02, 2026 | 368,500 | 361,000 | 361,000 | 368,500 | 358,500 | 316,351 |
| December 30, 2025 | 375,000 | 368,500 | 368,500 | 375,000 | 366,000 | 344,347 |
| December 29, 2025 | 370,000 | 380,000 | 380,000 | 381,500 | 367,000 | 348,113 |
| December 26, 2025 | 391,500 | 383,500 | 383,500 | 391,500 | 381,000 | 206,573 |
| December 24, 2025 | 390,500 | 390,500 | 390,500 | 398,500 | 388,000 | 185,648 |
| December 23, 2025 | 391,000 | 388,000 | 388,000 | 392,000 | 383,500 | 194,187 |
| December 22, 2025 | 385,000 | 389,500 | 389,500 | 391,500 | 380,000 | 297,525 |
| December 19, 2025 | 381,000 | 379,000 | 379,000 | 381,000 | 365,500 | 693,074 |
| December 18, 2025 | 392,000 | 378,500 | 378,500 | 393,500 | 377,000 | 720,096 |
| December 17, 2025 | 422,500 | 415,500 | 415,500 | 425,500 | 413,000 | 265,161 |
| December 16, 2025 | 441,000 | 418,000 | 418,000 | 441,500 | 414,000 | 441,288 |
| December 15, 2025 | 439,000 | 442,500 | 442,500 | 449,000 | 433,500 | 192,535 |
| December 12, 2025 | 445,000 | 445,500 | 445,500 | 446,500 | 437,500 | 215,489 |
| December 11, 2025 | 446,000 | 446,000 | 446,000 | 446,000 | 433,000 | 715,032 |
| December 10, 2025 | 451,000 | 441,500 | 441,500 | 452,500 | 438,500 | 219,655 |
| December 09, 2025 | 444,000 | 443,500 | 443,500 | 451,000 | 438,500 | 232,158 |
| December 08, 2025 | 435,500 | 451,500 | 451,500 | 455,000 | 425,000 | 593,075 |
| December 05, 2025 | 413,500 | 426,000 | 426,000 | 427,000 | 412,500 | 438,931 |
| December 04, 2025 | 420,500 | 410,000 | 410,000 | 422,500 | 405,500 | 405,356 |
| December 03, 2025 | 416,000 | 418,000 | 418,000 | 424,500 | 413,500 | 240,828 |
| December 02, 2025 | 415,000 | 415,000 | 415,000 | 416,000 | 410,000 | 217,319 |
| December 01, 2025 | 411,500 | 413,000 | 413,000 | 417,500 | 406,000 | 286,573 |
| November 28, 2025 | 441,500 | 408,000 | 408,000 | 442,500 | 408,000 | 740,012 |
| November 27, 2025 | 437,000 | 438,000 | 438,000 | 444,500 | 432,500 | 384,441 |
| November 26, 2025 | 419,000 | 435,500 | 435,500 | 436,000 | 418,500 | 414,285 |
| November 25, 2025 | 419,500 | 413,500 | 413,500 | 419,500 | 412,000 | 240,842 |
| November 24, 2025 | 429,500 | 412,000 | 412,000 | 429,500 | 412,000 | 431,766 |
| November 21, 2025 | 428,000 | 425,500 | 425,500 | 432,000 | 422,500 | 262,776 |