100,600.00
+500(+0.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 100,100 | 100,600 | 100,600 | 102,000 | 99,700 | 7,796 |
| February 19, 2026 | 102,100 | 100,100 | 100,100 | 102,200 | 98,900 | 9,069 |
| February 13, 2026 | 104,300 | 102,000 | 102,000 | 104,300 | 102,000 | 5,291 |
| February 12, 2026 | 102,800 | 104,300 | 104,300 | 104,400 | 102,300 | 5,061 |
| February 11, 2026 | 101,500 | 102,800 | 102,800 | 104,000 | 99,900 | 6,982 |
| February 10, 2026 | 98,700 | 101,500 | 101,500 | 102,900 | 98,700 | 7,994 |
| February 09, 2026 | 97,000 | 98,600 | 98,600 | 100,300 | 97,000 | 7,356 |
| February 06, 2026 | 97,900 | 96,400 | 96,400 | 97,900 | 91,200 | 7,510 |
| February 05, 2026 | 98,500 | 97,900 | 97,900 | 100,500 | 96,000 | 8,504 |
| February 04, 2026 | 98,900 | 99,100 | 99,100 | 100,200 | 96,000 | 9,551 |
| February 03, 2026 | 99,200 | 99,100 | 99,100 | 101,000 | 97,700 | 12,662 |
| February 02, 2026 | 98,000 | 98,700 | 98,700 | 103,000 | 94,700 | 18,192 |
| January 30, 2026 | 93,600 | 99,300 | 99,300 | 99,500 | 89,000 | 18,549 |
| January 29, 2026 | 91,100 | 93,500 | 93,500 | 94,700 | 89,100 | 6,845 |
| January 28, 2026 | 90,000 | 91,100 | 91,100 | 93,100 | 89,600 | 6,025 |
| January 27, 2026 | 89,700 | 90,000 | 90,000 | 91,300 | 89,100 | 5,230 |
| January 26, 2026 | 92,100 | 89,700 | 89,700 | 92,300 | 89,500 | 5,072 |
| January 23, 2026 | 90,100 | 91,900 | 91,900 | 93,200 | 89,100 | 4,819 |
| January 22, 2026 | 92,300 | 90,500 | 90,500 | 92,300 | 89,100 | 6,587 |
| January 21, 2026 | 93,000 | 91,100 | 91,100 | 94,300 | 90,800 | 5,562 |
| January 20, 2026 | 92,200 | 93,000 | 93,000 | 94,000 | 91,500 | 8,548 |
| January 19, 2026 | 92,500 | 92,200 | 92,200 | 94,400 | 91,500 | 4,050 |
| January 16, 2026 | 93,000 | 92,500 | 92,500 | 94,000 | 92,000 | 4,600 |
| January 15, 2026 | 92,100 | 92,700 | 92,700 | 93,700 | 91,200 | 7,218 |
| January 14, 2026 | 89,700 | 92,100 | 92,100 | 92,400 | 89,100 | 7,345 |
| January 13, 2026 | 89,200 | 89,600 | 89,600 | 90,800 | 88,600 | 5,148 |
| January 12, 2026 | 91,500 | 89,200 | 89,200 | 91,500 | 88,000 | 4,909 |
| January 09, 2026 | 89,000 | 91,500 | 91,500 | 93,300 | 88,700 | 11,555 |
| January 08, 2026 | 90,800 | 88,800 | 88,800 | 90,800 | 88,700 | 3,146 |
| January 07, 2026 | 92,100 | 90,800 | 90,800 | 92,100 | 89,500 | 5,565 |
| January 06, 2026 | 90,900 | 92,000 | 92,000 | 92,300 | 90,000 | 3,783 |
| January 05, 2026 | 90,500 | 90,900 | 90,900 | 92,000 | 90,000 | 4,537 |
| January 02, 2026 | 89,400 | 90,500 | 90,500 | 91,600 | 88,700 | 3,605 |
| December 30, 2025 | 88,900 | 89,300 | 89,300 | 90,300 | 87,900 | 1,980 |
| December 29, 2025 | 87,100 | 88,800 | 88,800 | 89,600 | 86,800 | 4,224 |
| December 26, 2025 | 87,200 | 87,100 | 87,100 | 87,700 | 86,800 | 4,816 |
| December 24, 2025 | 87,100 | 87,400 | 87,400 | 87,700 | 87,000 | 1,599 |
| December 23, 2025 | 87,100 | 86,800 | 86,800 | 87,600 | 86,700 | 2,296 |
| December 22, 2025 | 87,000 | 87,100 | 87,100 | 87,700 | 86,800 | 2,611 |
| December 19, 2025 | 87,200 | 87,000 | 87,000 | 88,500 | 86,000 | 4,050 |
| December 18, 2025 | 88,100 | 87,200 | 87,200 | 88,200 | 86,700 | 4,636 |
| December 17, 2025 | 88,500 | 88,200 | 88,200 | 89,300 | 87,400 | 18,995 |
| December 16, 2025 | 89,600 | 88,400 | 88,400 | 90,600 | 88,200 | 13,694 |
| December 15, 2025 | 92,400 | 89,700 | 89,700 | 92,400 | 89,500 | 6,898 |
| December 12, 2025 | 92,100 | 92,400 | 92,400 | 93,700 | 92,100 | 1,663 |
| December 11, 2025 | 92,400 | 92,200 | 92,200 | 94,300 | 91,400 | 3,585 |
| December 10, 2025 | 92,200 | 91,400 | 91,400 | 92,500 | 91,400 | 3,821 |
| December 09, 2025 | 92,400 | 92,200 | 92,200 | 92,900 | 91,600 | 1,503 |
| December 08, 2025 | 94,000 | 92,400 | 92,400 | 95,300 | 91,600 | 6,293 |
| December 05, 2025 | 93,700 | 94,000 | 94,000 | 94,800 | 92,100 | 2,866 |
| December 04, 2025 | 92,300 | 93,700 | 93,700 | 93,800 | 90,800 | 6,511 |
| December 03, 2025 | 89,500 | 92,200 | 92,200 | 93,500 | 88,300 | 7,664 |
| December 02, 2025 | 87,600 | 88,900 | 88,900 | 89,400 | 86,800 | 1,961 |
| December 01, 2025 | 88,000 | 87,600 | 87,600 | 88,700 | 86,900 | 2,175 |
| November 28, 2025 | 88,900 | 88,000 | 88,000 | 88,900 | 86,500 | 4,811 |
| November 27, 2025 | 89,100 | 88,800 | 88,800 | 91,000 | 88,800 | 2,462 |
| November 26, 2025 | 89,400 | 90,100 | 90,100 | 90,400 | 87,200 | 2,580 |
| November 25, 2025 | 91,100 | 88,200 | 88,200 | 94,000 | 87,900 | 9,444 |
| November 24, 2025 | 94,000 | 91,000 | 91,000 | 96,900 | 91,000 | 16,133 |
| November 21, 2025 | 95,500 | 92,900 | 92,900 | 95,500 | 92,100 | 9,367 |
