14,450.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14,450 | 14,450 | 14,450 | 14,490 | 14,350 | 4,783 |
| February 19, 2026 | 14,450 | 14,450 | 14,450 | 14,470 | 14,390 | 4,407 |
| February 13, 2026 | 14,430 | 14,420 | 14,420 | 14,470 | 14,400 | 1,330 |
| February 12, 2026 | 14,400 | 14,430 | 14,430 | 14,510 | 14,380 | 5,800 |
| February 11, 2026 | 14,340 | 14,400 | 14,400 | 14,470 | 14,340 | 2,013 |
| February 10, 2026 | 14,210 | 14,340 | 14,340 | 14,390 | 14,200 | 3,105 |
| February 09, 2026 | 14,210 | 14,200 | 14,200 | 14,220 | 14,150 | 2,008 |
| February 06, 2026 | 14,200 | 14,210 | 14,210 | 14,240 | 14,190 | 993 |
| February 05, 2026 | 14,200 | 14,200 | 14,200 | 14,320 | 14,180 | 5,146 |
| February 04, 2026 | 14,050 | 14,200 | 14,200 | 14,200 | 14,030 | 4,275 |
| February 03, 2026 | 14,250 | 14,060 | 14,060 | 14,250 | 14,010 | 7,508 |
| February 02, 2026 | 14,250 | 14,150 | 14,150 | 14,250 | 14,030 | 7,735 |
| January 30, 2026 | 14,300 | 14,240 | 14,240 | 14,300 | 14,200 | 3,400 |
| January 29, 2026 | 14,290 | 14,280 | 14,280 | 14,290 | 14,230 | 3,817 |
| January 28, 2026 | 14,400 | 14,290 | 14,290 | 14,400 | 14,290 | 7,058 |
| January 27, 2026 | 14,500 | 14,400 | 14,400 | 14,500 | 14,350 | 3,913 |
| January 26, 2026 | 14,450 | 14,430 | 14,430 | 14,810 | 14,380 | 3,935 |
| January 23, 2026 | 14,590 | 14,450 | 14,450 | 14,590 | 14,360 | 3,340 |
| January 22, 2026 | 14,330 | 14,340 | 14,340 | 14,360 | 14,300 | 2,712 |
| January 21, 2026 | 14,310 | 14,340 | 14,340 | 14,350 | 14,310 | 2,247 |
| January 20, 2026 | 14,390 | 14,360 | 14,360 | 14,390 | 14,340 | 4,765 |
| January 19, 2026 | 14,500 | 14,390 | 14,390 | 14,500 | 14,300 | 8,896 |
| January 16, 2026 | 14,480 | 14,500 | 14,500 | 14,510 | 14,380 | 4,672 |
| January 15, 2026 | 14,800 | 14,460 | 14,460 | 14,800 | 14,430 | 10,539 |
| January 14, 2026 | 14,580 | 14,600 | 14,600 | 14,820 | 14,490 | 3,851 |
| January 13, 2026 | 14,750 | 14,580 | 14,580 | 14,750 | 14,470 | 6,824 |
| January 12, 2026 | 14,810 | 14,660 | 14,660 | 14,810 | 14,550 | 6,952 |
| January 09, 2026 | 14,830 | 14,810 | 14,810 | 14,840 | 14,790 | 1,573 |
| January 08, 2026 | 14,930 | 14,790 | 14,790 | 14,940 | 14,790 | 2,888 |
| January 07, 2026 | 15,050 | 14,930 | 14,930 | 15,050 | 14,930 | 2,903 |
| January 06, 2026 | 15,060 | 15,030 | 15,030 | 15,060 | 14,990 | 2,510 |
| January 05, 2026 | 15,070 | 15,060 | 15,060 | 15,070 | 15,000 | 2,437 |
| January 02, 2026 | 15,140 | 15,090 | 15,090 | 15,180 | 15,090 | 885 |
| December 30, 2025 | 15,540 | 15,120 | 15,120 | 15,540 | 15,100 | 2,249 |
| December 29, 2025 | 15,410 | 15,200 | 15,200 | 15,410 | 15,020 | 3,520 |
| December 26, 2025 | 15,510 | 15,500 | 14,750 | 15,530 | 15,450 | 7,243 |
| December 24, 2025 | 15,450 | 15,510 | 15,510 | 15,570 | 15,380 | 3,831 |
| December 23, 2025 | 15,460 | 15,490 | 15,490 | 15,500 | 15,440 | 1,714 |
| December 22, 2025 | 15,430 | 15,460 | 15,460 | 15,490 | 15,430 | 4,187 |
| December 19, 2025 | 15,480 | 15,450 | 15,450 | 15,480 | 15,410 | 466 |
| December 18, 2025 | 15,410 | 15,430 | 15,430 | 15,470 | 15,390 | 491 |
| December 17, 2025 | 15,450 | 15,420 | 15,420 | 15,450 | 15,350 | 1,219 |
| December 16, 2025 | 15,430 | 15,420 | 15,420 | 15,430 | 15,350 | 3,055 |
| December 15, 2025 | 15,430 | 15,420 | 15,420 | 15,440 | 15,350 | 3,947 |
| December 12, 2025 | 15,450 | 15,430 | 15,430 | 15,510 | 15,380 | 2,477 |
| December 11, 2025 | 15,440 | 15,380 | 15,380 | 15,450 | 15,370 | 414 |
| December 10, 2025 | 15,400 | 15,390 | 15,390 | 15,420 | 15,360 | 702 |
| December 09, 2025 | 15,350 | 15,400 | 15,400 | 15,440 | 15,350 | 527 |
| December 08, 2025 | 15,440 | 15,400 | 15,400 | 15,450 | 15,360 | 1,869 |
| December 05, 2025 | 15,420 | 15,450 | 15,450 | 15,460 | 15,400 | 471 |
| December 04, 2025 | 15,510 | 15,420 | 15,420 | 15,510 | 15,420 | 616 |
| December 03, 2025 | 15,470 | 15,420 | 15,420 | 15,550 | 15,410 | 1,738 |
| December 02, 2025 | 15,500 | 15,470 | 15,470 | 15,500 | 15,400 | 988 |
| December 01, 2025 | 15,500 | 15,500 | 15,500 | 15,500 | 15,200 | 1,068 |
| November 28, 2025 | 15,460 | 15,480 | 15,480 | 15,480 | 15,420 | 469 |
| November 27, 2025 | 15,450 | 15,430 | 15,430 | 15,470 | 15,430 | 2,026 |
| November 26, 2025 | 15,290 | 15,420 | 15,420 | 15,490 | 15,290 | 316 |
| November 25, 2025 | 15,350 | 15,310 | 15,310 | 15,350 | 15,300 | 2,800 |
| November 24, 2025 | 15,390 | 15,350 | 15,350 | 15,400 | 15,330 | 259 |
| November 21, 2025 | 15,400 | 15,320 | 15,320 | 15,400 | 15,300 | 1,025 |