2,320.00
-20(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,340 | 2,320 | 2,320 | 2,355 | 2,305 | 608,921 |
| February 19, 2026 | 2,360 | 2,340 | 2,340 | 2,385 | 2,320 | 1.16M |
| February 13, 2026 | 2,275 | 2,345 | 2,345 | 2,375 | 2,260 | 1.24M |
| February 12, 2026 | 2,375 | 2,315 | 2,315 | 2,380 | 2,295 | 812,490 |
| February 11, 2026 | 2,290 | 2,355 | 2,355 | 2,360 | 2,265 | 1.74M |
| February 10, 2026 | 2,230 | 2,285 | 2,285 | 2,295 | 2,210 | 1.07M |
| February 09, 2026 | 2,240 | 2,230 | 2,230 | 2,270 | 2,210 | 516,478 |
| February 06, 2026 | 2,200 | 2,210 | 2,210 | 2,225 | 2,110 | 891,286 |
| February 05, 2026 | 2,290 | 2,235 | 2,235 | 2,300 | 2,230 | 661,120 |
| February 04, 2026 | 2,250 | 2,290 | 2,290 | 2,320 | 2,230 | 1.26M |
| February 03, 2026 | 2,250 | 2,240 | 2,240 | 2,260 | 2,195 | 751,333 |
| February 02, 2026 | 2,265 | 2,220 | 2,220 | 2,295 | 2,200 | 954,230 |
| January 30, 2026 | 2,380 | 2,285 | 2,285 | 2,440 | 2,270 | 3.11M |
| January 29, 2026 | 2,305 | 2,290 | 2,290 | 2,440 | 2,240 | 4.91M |
| January 28, 2026 | 2,205 | 2,225 | 2,225 | 2,250 | 2,195 | 1.44M |
| January 27, 2026 | 2,230 | 2,195 | 2,195 | 2,230 | 2,185 | 945,706 |
| January 26, 2026 | 2,235 | 2,235 | 2,235 | 2,260 | 2,210 | 1.12M |
| January 23, 2026 | 2,220 | 2,205 | 2,205 | 2,230 | 2,185 | 894,278 |
| January 22, 2026 | 2,225 | 2,205 | 2,205 | 2,240 | 2,180 | 963,813 |
| January 21, 2026 | 2,235 | 2,205 | 2,205 | 2,245 | 2,175 | 1.14M |
| January 20, 2026 | 2,280 | 2,260 | 2,260 | 2,285 | 2,200 | 2.13M |
| January 19, 2026 | 2,130 | 2,250 | 2,250 | 2,315 | 2,110 | 7.1M |
| January 16, 2026 | 2,095 | 2,100 | 2,100 | 2,135 | 2,080 | 714,238 |
| January 15, 2026 | 2,075 | 2,090 | 2,090 | 2,095 | 2,020 | 501,251 |
| January 14, 2026 | 2,135 | 2,085 | 2,085 | 2,140 | 2,075 | 438,883 |
| January 13, 2026 | 2,120 | 2,135 | 2,135 | 2,155 | 2,090 | 517,261 |
| January 12, 2026 | 2,055 | 2,120 | 2,120 | 2,160 | 2,055 | 542,002 |
| January 09, 2026 | 2,060 | 2,075 | 2,075 | 2,105 | 2,010 | 541,006 |
| January 08, 2026 | 2,130 | 2,030 | 2,030 | 2,130 | 2,030 | 661,358 |
| January 07, 2026 | 2,165 | 2,130 | 2,130 | 2,185 | 2,075 | 1.02M |
| January 06, 2026 | 2,135 | 2,165 | 2,165 | 2,190 | 2,135 | 873,632 |
| January 05, 2026 | 2,165 | 2,135 | 2,135 | 2,180 | 2,125 | 927,952 |
| January 02, 2026 | 2,140 | 2,150 | 2,150 | 2,275 | 2,115 | 1.15M |
| December 30, 2025 | 2,160 | 2,125 | 2,125 | 2,165 | 2,110 | 699,005 |
| December 29, 2025 | 2,110 | 2,160 | 2,160 | 2,195 | 2,110 | 1.42M |
| December 26, 2025 | 2,065 | 2,105 | 2,105 | 2,250 | 2,050 | 3.89M |
| December 24, 2025 | 2,135 | 2,095 | 2,095 | 2,140 | 2,065 | 897,953 |
| December 23, 2025 | 2,280 | 2,105 | 2,105 | 2,310 | 2,085 | 2.29M |
| December 22, 2025 | 2,170 | 2,230 | 2,230 | 2,325 | 2,150 | 5.1M |
| December 19, 2025 | 2,090 | 2,105 | 2,105 | 2,275 | 2,050 | 11.91M |
| December 18, 2025 | 1,976 | 1,958 | 1,958 | 1,984 | 1,935 | 251,162 |
| December 17, 2025 | 2,005 | 1,986 | 1,986 | 2,005 | 1,976 | 221,029 |
| December 16, 2025 | 2,020 | 1,995 | 1,995 | 2,025 | 1,983 | 240,991 |
| December 15, 2025 | 1,994 | 2,020 | 2,020 | 2,050 | 1,977 | 331,203 |
| December 12, 2025 | 1,990 | 2,000 | 2,000 | 2,005 | 1,978 | 290,811 |
| December 11, 2025 | 2,010 | 1,998 | 1,998 | 2,020 | 1,983 | 250,012 |
| December 10, 2025 | 2,000 | 1,983 | 1,983 | 2,020 | 1,980 | 226,324 |
| December 09, 2025 | 2,000 | 2,000 | 2,000 | 2,005 | 1,989 | 178,694 |
| December 08, 2025 | 2,020 | 2,005 | 2,005 | 2,020 | 1,994 | 199,608 |
| December 05, 2025 | 1,980 | 2,010 | 2,010 | 2,020 | 1,980 | 176,015 |
| December 04, 2025 | 2,020 | 1,994 | 1,994 | 2,020 | 1,986 | 117,775 |
| December 03, 2025 | 2,020 | 2,010 | 2,010 | 2,020 | 1,999 | 77,313 |
| December 02, 2025 | 1,993 | 2,000 | 2,000 | 2,025 | 1,993 | 120,912 |
| December 01, 2025 | 2,040 | 2,010 | 2,010 | 2,050 | 1,991 | 209,112 |
| November 28, 2025 | 1,999 | 2,020 | 2,020 | 2,030 | 1,999 | 164,161 |
| November 27, 2025 | 1,990 | 1,999 | 1,999 | 2,010 | 1,980 | 230,872 |
| November 26, 2025 | 1,921 | 1,980 | 1,980 | 1,982 | 1,921 | 200,126 |
| November 25, 2025 | 1,923 | 1,920 | 1,920 | 1,939 | 1,904 | 228,916 |
| November 24, 2025 | 1,944 | 1,910 | 1,910 | 1,955 | 1,901 | 345,422 |
| November 21, 2025 | 1,965 | 1,940 | 1,940 | 1,969 | 1,929 | 151,934 |