2,525.00
+582(+29.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,976 | 2,525 | 2,525 | 2,525 | 1,950 | 11.77M |
| February 19, 2026 | 1,937 | 1,943 | 1,943 | 1,960 | 1,880 | 1.2M |
| February 13, 2026 | 1,820 | 1,900 | 1,900 | 1,937 | 1,815 | 1.87M |
| February 12, 2026 | 1,795 | 1,812 | 1,812 | 1,816 | 1,782 | 465,018 |
| February 11, 2026 | 1,787 | 1,794 | 1,794 | 1,795 | 1,770 | 302,722 |
| February 10, 2026 | 1,726 | 1,775 | 1,775 | 1,812 | 1,700 | 876,541 |
| February 09, 2026 | 1,713 | 1,726 | 1,726 | 1,743 | 1,709 | 182,982 |
| February 06, 2026 | 1,751 | 1,711 | 1,711 | 1,751 | 1,646 | 332,797 |
| February 05, 2026 | 1,769 | 1,750 | 1,750 | 1,770 | 1,719 | 395,848 |
| February 04, 2026 | 1,690 | 1,769 | 1,769 | 1,770 | 1,670 | 617,475 |
| February 03, 2026 | 1,638 | 1,690 | 1,690 | 1,701 | 1,615 | 321,406 |
| February 02, 2026 | 1,661 | 1,638 | 1,638 | 1,661 | 1,628 | 537,804 |
| January 30, 2026 | 1,675 | 1,661 | 1,661 | 1,695 | 1,650 | 313,319 |
| January 29, 2026 | 1,653 | 1,677 | 1,677 | 1,697 | 1,576 | 879,549 |
| January 28, 2026 | 1,715 | 1,661 | 1,661 | 1,739 | 1,631 | 694,270 |
| January 27, 2026 | 1,715 | 1,715 | 1,715 | 1,722 | 1,683 | 303,290 |
| January 26, 2026 | 1,713 | 1,698 | 1,698 | 1,758 | 1,688 | 303,758 |
| January 23, 2026 | 1,670 | 1,713 | 1,713 | 1,713 | 1,655 | 295,432 |
| January 22, 2026 | 1,676 | 1,670 | 1,670 | 1,685 | 1,650 | 303,490 |
| January 21, 2026 | 1,686 | 1,676 | 1,676 | 1,687 | 1,646 | 218,195 |
| January 20, 2026 | 1,645 | 1,677 | 1,677 | 1,682 | 1,632 | 319,764 |
| January 19, 2026 | 1,641 | 1,647 | 1,647 | 1,658 | 1,631 | 270,143 |
| January 16, 2026 | 1,661 | 1,650 | 1,650 | 1,699 | 1,650 | 360,509 |
| January 15, 2026 | 1,668 | 1,661 | 1,661 | 1,683 | 1,639 | 273,212 |
| January 14, 2026 | 1,662 | 1,668 | 1,668 | 1,697 | 1,648 | 204,977 |
| January 13, 2026 | 1,668 | 1,665 | 1,665 | 1,676 | 1,648 | 134,619 |
| January 12, 2026 | 1,648 | 1,668 | 1,668 | 1,669 | 1,630 | 126,358 |
| January 09, 2026 | 1,638 | 1,646 | 1,646 | 1,661 | 1,636 | 153,385 |
| January 08, 2026 | 1,705 | 1,645 | 1,645 | 1,711 | 1,635 | 590,385 |
| January 07, 2026 | 1,747 | 1,705 | 1,705 | 1,747 | 1,695 | 358,538 |
| January 06, 2026 | 1,706 | 1,735 | 1,735 | 1,740 | 1,706 | 259,213 |
| January 05, 2026 | 1,739 | 1,721 | 1,721 | 1,752 | 1,710 | 337,422 |
| January 02, 2026 | 1,734 | 1,739 | 1,739 | 1,758 | 1,720 | 211,629 |
| December 30, 2025 | 1,750 | 1,739 | 1,739 | 1,768 | 1,728 | 187,674 |
| December 29, 2025 | 1,728 | 1,768 | 1,768 | 1,769 | 1,726 | 290,532 |
| December 26, 2025 | 1,783 | 1,749 | 1,749 | 1,791 | 1,747 | 257,987 |
| December 24, 2025 | 1,770 | 1,791 | 1,791 | 1,792 | 1,765 | 235,723 |
| December 23, 2025 | 1,777 | 1,780 | 1,780 | 1,797 | 1,771 | 200,471 |
| December 22, 2025 | 1,766 | 1,777 | 1,777 | 1,785 | 1,760 | 279,069 |
| December 19, 2025 | 1,759 | 1,772 | 1,772 | 1,797 | 1,757 | 254,598 |
| December 18, 2025 | 1,828 | 1,763 | 1,763 | 1,828 | 1,756 | 235,148 |
| December 17, 2025 | 1,785 | 1,797 | 1,797 | 1,808 | 1,776 | 198,822 |
| December 16, 2025 | 1,788 | 1,778 | 1,778 | 1,836 | 1,760 | 224,299 |
| December 15, 2025 | 1,810 | 1,783 | 1,783 | 1,814 | 1,780 | 150,160 |
| December 12, 2025 | 1,783 | 1,810 | 1,810 | 1,820 | 1,779 | 160,986 |
| December 11, 2025 | 1,756 | 1,783 | 1,783 | 1,822 | 1,745 | 302,143 |
| December 10, 2025 | 1,805 | 1,760 | 1,760 | 1,810 | 1,759 | 233,649 |
| December 09, 2025 | 1,787 | 1,805 | 1,805 | 1,805 | 1,781 | 190,438 |
| December 08, 2025 | 1,823 | 1,787 | 1,787 | 1,829 | 1,780 | 224,116 |
| December 05, 2025 | 1,815 | 1,823 | 1,823 | 1,833 | 1,804 | 137,114 |
| December 04, 2025 | 1,840 | 1,815 | 1,815 | 1,844 | 1,794 | 177,261 |
| December 03, 2025 | 1,860 | 1,840 | 1,840 | 1,930 | 1,832 | 364,915 |
| December 02, 2025 | 1,876 | 1,867 | 1,867 | 1,899 | 1,850 | 304,213 |
| December 01, 2025 | 1,812 | 1,875 | 1,875 | 1,888 | 1,801 | 518,229 |
| November 28, 2025 | 1,792 | 1,811 | 1,811 | 1,817 | 1,774 | 191,610 |
| November 27, 2025 | 1,785 | 1,782 | 1,782 | 1,832 | 1,750 | 246,485 |
| November 26, 2025 | 1,732 | 1,773 | 1,773 | 1,800 | 1,732 | 238,747 |
| November 25, 2025 | 1,736 | 1,740 | 1,740 | 1,780 | 1,720 | 301,399 |
| November 24, 2025 | 1,741 | 1,751 | 1,751 | 1,783 | 1,710 | 225,716 |
| November 21, 2025 | 1,746 | 1,740 | 1,740 | 1,747 | 1,716 | 120,284 |