75,200.00
+700(+0.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 75,000 | 75,200 | 75,200 | 75,900 | 74,600 | 11,706 |
| February 19, 2026 | 73,400 | 74,500 | 74,500 | 74,900 | 73,400 | 14,335 |
| February 13, 2026 | 73,300 | 73,400 | 73,400 | 73,900 | 72,200 | 10,856 |
| February 12, 2026 | 73,800 | 73,300 | 73,300 | 74,000 | 72,800 | 12,569 |
| February 11, 2026 | 71,200 | 73,500 | 73,500 | 73,700 | 71,200 | 24,438 |
| February 10, 2026 | 69,800 | 71,200 | 71,200 | 73,000 | 69,700 | 9,555 |
| February 09, 2026 | 69,400 | 69,700 | 69,700 | 70,500 | 69,300 | 8,091 |
| February 06, 2026 | 70,000 | 69,000 | 69,000 | 70,000 | 67,900 | 20,493 |
| February 05, 2026 | 71,000 | 70,300 | 70,300 | 71,400 | 70,100 | 13,256 |
| February 04, 2026 | 69,400 | 71,100 | 71,100 | 71,200 | 69,400 | 8,200 |
| February 03, 2026 | 69,200 | 70,100 | 70,100 | 70,500 | 69,200 | 9,277 |
| February 02, 2026 | 69,100 | 68,500 | 68,500 | 70,700 | 68,100 | 13,171 |
| January 30, 2026 | 71,400 | 71,100 | 71,100 | 71,500 | 70,000 | 10,373 |
| January 29, 2026 | 71,500 | 71,600 | 71,600 | 71,800 | 69,600 | 16,106 |
| January 28, 2026 | 71,500 | 71,500 | 71,500 | 72,100 | 71,200 | 8,627 |
| January 27, 2026 | 71,000 | 71,500 | 71,500 | 71,900 | 70,200 | 10,325 |
| January 26, 2026 | 72,400 | 71,000 | 71,000 | 72,900 | 70,900 | 11,844 |
| January 23, 2026 | 70,200 | 72,400 | 72,400 | 72,650 | 70,200 | 30,398 |
| January 22, 2026 | 70,100 | 70,200 | 70,200 | 71,300 | 70,100 | 10,125 |
| January 21, 2026 | 69,900 | 70,000 | 70,000 | 70,700 | 69,300 | 11,290 |
| January 20, 2026 | 71,000 | 71,000 | 71,000 | 71,300 | 69,300 | 21,857 |
| January 19, 2026 | 69,300 | 71,000 | 71,000 | 71,400 | 68,400 | 32,808 |
| January 16, 2026 | 68,000 | 69,300 | 69,300 | 70,800 | 67,800 | 44,901 |
| January 15, 2026 | 66,100 | 67,100 | 67,100 | 67,100 | 66,100 | 6,308 |
| January 14, 2026 | 66,800 | 66,100 | 66,100 | 66,800 | 64,900 | 8,264 |
| January 13, 2026 | 64,400 | 64,900 | 64,900 | 65,200 | 64,400 | 6,603 |
| January 12, 2026 | 65,300 | 64,600 | 64,600 | 65,300 | 63,100 | 20,370 |
| January 09, 2026 | 65,600 | 65,300 | 65,300 | 65,800 | 65,000 | 10,301 |
| January 08, 2026 | 66,200 | 65,600 | 65,600 | 66,300 | 65,000 | 12,620 |
| January 07, 2026 | 66,900 | 66,200 | 66,200 | 66,900 | 65,500 | 13,998 |
| January 06, 2026 | 66,500 | 66,900 | 66,900 | 67,300 | 66,400 | 10,797 |
| January 05, 2026 | 66,400 | 66,500 | 66,500 | 66,700 | 65,600 | 21,097 |
| January 02, 2026 | 66,500 | 66,400 | 66,400 | 67,100 | 66,100 | 8,028 |
| December 30, 2025 | 66,800 | 66,500 | 66,500 | 67,000 | 66,100 | 4,048 |
| December 29, 2025 | 66,800 | 66,700 | 66,700 | 67,000 | 65,900 | 7,645 |
| December 26, 2025 | 67,400 | 67,100 | 67,100 | 67,800 | 67,100 | 7,308 |
| December 24, 2025 | 67,200 | 67,400 | 67,400 | 67,500 | 67,000 | 6,014 |
| December 23, 2025 | 67,400 | 67,200 | 67,200 | 67,900 | 66,900 | 5,278 |
| December 22, 2025 | 67,300 | 67,200 | 67,200 | 67,900 | 66,500 | 6,671 |
| December 19, 2025 | 67,200 | 67,300 | 67,300 | 67,500 | 66,400 | 8,403 |
| December 18, 2025 | 68,300 | 67,100 | 67,100 | 68,300 | 66,700 | 10,456 |
| December 17, 2025 | 69,200 | 68,600 | 68,600 | 69,200 | 68,300 | 8,593 |
| December 16, 2025 | 68,700 | 69,100 | 69,100 | 69,300 | 68,000 | 13,177 |
| December 15, 2025 | 68,700 | 68,600 | 68,600 | 69,050 | 68,000 | 6,725 |
| December 12, 2025 | 68,500 | 68,700 | 68,700 | 68,800 | 67,700 | 7,829 |
| December 11, 2025 | 68,100 | 67,500 | 67,500 | 68,400 | 67,300 | 7,420 |
| December 10, 2025 | 68,700 | 67,800 | 67,800 | 68,700 | 67,600 | 8,727 |
| December 09, 2025 | 68,900 | 68,700 | 68,700 | 69,000 | 68,100 | 4,510 |
| December 08, 2025 | 70,100 | 69,000 | 69,000 | 70,100 | 68,500 | 9,410 |
| December 05, 2025 | 69,000 | 70,000 | 70,000 | 70,500 | 68,800 | 30,144 |
| December 04, 2025 | 68,900 | 68,500 | 68,500 | 68,900 | 68,000 | 5,672 |
| December 03, 2025 | 68,100 | 68,500 | 68,500 | 68,900 | 65,300 | 14,517 |
| December 02, 2025 | 67,200 | 67,600 | 67,600 | 68,000 | 67,000 | 7,035 |
| December 01, 2025 | 67,100 | 67,200 | 67,200 | 67,700 | 66,900 | 6,322 |
| November 28, 2025 | 66,100 | 67,000 | 67,000 | 67,900 | 66,000 | 6,010 |
| November 27, 2025 | 67,300 | 66,300 | 66,300 | 68,000 | 66,300 | 5,130 |
| November 26, 2025 | 66,600 | 67,200 | 67,200 | 67,300 | 66,000 | 9,497 |
| November 25, 2025 | 65,800 | 65,900 | 65,900 | 66,600 | 65,600 | 4,752 |
| November 24, 2025 | 66,100 | 65,600 | 65,600 | 66,200 | 64,500 | 8,914 |
| November 21, 2025 | 66,500 | 66,000 | 66,000 | 66,500 | 65,500 | 6,355 |