13,370.00
-830(-5.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14,240 | 13,370 | 13,370 | 14,490 | 13,300 | 2.27M |
| February 19, 2026 | 14,370 | 14,200 | 14,200 | 15,350 | 14,050 | 3.32M |
| February 13, 2026 | 13,530 | 14,340 | 14,340 | 15,960 | 13,200 | 19.67M |
| February 12, 2026 | 13,390 | 13,120 | 13,120 | 13,790 | 12,580 | 3.1M |
| February 11, 2026 | 12,580 | 13,250 | 13,250 | 14,880 | 12,580 | 9.61M |
| February 10, 2026 | 11,910 | 12,580 | 12,580 | 13,680 | 11,770 | 9.38M |
| February 09, 2026 | 12,300 | 11,910 | 11,910 | 12,600 | 11,600 | 1.79M |
| February 06, 2026 | 13,130 | 11,880 | 11,880 | 13,570 | 11,560 | 3.26M |
| February 05, 2026 | 11,800 | 13,090 | 13,090 | 15,200 | 11,800 | 18.37M |
| February 04, 2026 | 11,320 | 11,720 | 11,720 | 12,580 | 11,100 | 3M |
| February 03, 2026 | 11,260 | 11,320 | 11,320 | 11,490 | 10,670 | 1.49M |
| February 02, 2026 | 12,020 | 11,030 | 11,030 | 12,030 | 10,820 | 1.56M |
| January 30, 2026 | 11,250 | 12,020 | 12,020 | 13,150 | 11,060 | 3.96M |
| January 29, 2026 | 11,710 | 11,350 | 11,350 | 11,710 | 11,030 | 1.06M |
| January 28, 2026 | 11,590 | 11,710 | 11,710 | 11,950 | 11,290 | 887,257 |
| January 27, 2026 | 11,610 | 11,510 | 11,510 | 12,110 | 11,140 | 984,344 |
| January 26, 2026 | 11,960 | 11,610 | 11,610 | 11,970 | 10,720 | 1.39M |
| January 23, 2026 | 12,500 | 11,960 | 11,960 | 12,940 | 11,840 | 1.33M |
| January 22, 2026 | 11,910 | 12,500 | 12,500 | 13,860 | 11,910 | 3.76M |
| January 21, 2026 | 13,080 | 11,860 | 11,860 | 13,080 | 11,500 | 2.51M |
| January 20, 2026 | 13,560 | 13,170 | 13,170 | 13,920 | 12,210 | 2.47M |
| January 19, 2026 | 13,590 | 13,550 | 13,550 | 14,700 | 13,190 | 6.21M |
| January 16, 2026 | 11,330 | 13,190 | 13,190 | 13,720 | 11,300 | 26.51M |
| January 15, 2026 | 8,160 | 10,560 | 10,560 | 10,560 | 7,970 | 11.52M |
| January 14, 2026 | 8,560 | 8,130 | 8,130 | 8,570 | 8,030 | 1.06M |
| January 13, 2026 | 8,200 | 8,480 | 8,480 | 8,550 | 7,980 | 1.19M |
| January 12, 2026 | 8,140 | 8,190 | 8,190 | 8,350 | 7,950 | 1.03M |
| January 09, 2026 | 8,360 | 8,120 | 8,120 | 8,400 | 7,850 | 1.16M |
| January 08, 2026 | 8,720 | 8,350 | 8,350 | 8,800 | 8,120 | 1.21M |
| January 07, 2026 | 8,920 | 8,720 | 8,720 | 9,030 | 8,490 | 1.28M |
| January 06, 2026 | 8,980 | 8,880 | 8,880 | 9,300 | 8,720 | 1.7M |
| January 05, 2026 | 9,330 | 8,720 | 8,720 | 9,450 | 8,390 | 3.55M |
| January 02, 2026 | 8,520 | 9,050 | 9,050 | 9,100 | 8,520 | 2.31M |
| December 30, 2025 | 8,890 | 8,520 | 8,520 | 9,200 | 8,120 | 2.99M |
| December 29, 2025 | 8,800 | 8,860 | 8,860 | 9,500 | 8,600 | 5.28M |
| December 26, 2025 | 7,520 | 8,690 | 8,690 | 9,370 | 7,310 | 21.8M |
| December 24, 2025 | 6,770 | 7,520 | 7,520 | 8,780 | 6,620 | 26.56M |
| December 23, 2025 | 6,790 | 6,760 | 6,760 | 6,920 | 6,590 | 2.31M |
| December 22, 2025 | 6,160 | 6,510 | 6,510 | 6,670 | 6,090 | 2.31M |
| December 19, 2025 | 6,120 | 6,000 | 6,000 | 6,320 | 5,810 | 1.79M |
| December 18, 2025 | 6,590 | 6,110 | 6,110 | 6,600 | 6,020 | 1.93M |
| December 17, 2025 | 7,160 | 6,580 | 6,580 | 7,430 | 6,400 | 9.08M |
| December 16, 2025 | 6,430 | 7,030 | 7,030 | 7,890 | 6,110 | 13.22M |
| December 15, 2025 | 6,100 | 6,330 | 6,330 | 6,550 | 5,910 | 2.8M |
| December 12, 2025 | 6,120 | 6,090 | 6,090 | 6,160 | 5,830 | 1.87M |
| December 11, 2025 | 6,380 | 6,280 | 6,280 | 6,780 | 6,010 | 6.31M |
| December 10, 2025 | 6,920 | 6,110 | 6,110 | 6,930 | 6,030 | 5.13M |
| December 09, 2025 | 7,540 | 6,960 | 6,960 | 8,290 | 6,790 | 36.95M |
| December 08, 2025 | 5,790 | 6,570 | 6,570 | 6,570 | 5,730 | 3.55M |
| December 05, 2025 | 4,200 | 5,060 | 5,060 | 5,060 | 4,050 | 16.83M |
| December 04, 2025 | 3,640 | 3,895 | 3,895 | 3,940 | 3,640 | 1.1M |
| December 03, 2025 | 3,635 | 3,655 | 3,655 | 3,690 | 3,635 | 32,605 |
| December 02, 2025 | 3,650 | 3,650 | 3,650 | 3,665 | 3,615 | 57,671 |
| December 01, 2025 | 3,700 | 3,665 | 3,665 | 3,730 | 3,640 | 45,824 |
| November 28, 2025 | 3,605 | 3,700 | 3,700 | 3,710 | 3,600 | 96,342 |
| November 27, 2025 | 3,600 | 3,605 | 3,605 | 3,640 | 3,570 | 57,041 |
| November 26, 2025 | 3,520 | 3,615 | 3,615 | 3,655 | 3,520 | 59,769 |
| November 25, 2025 | 3,545 | 3,545 | 3,545 | 3,610 | 3,500 | 83,750 |
| November 24, 2025 | 3,610 | 3,545 | 3,545 | 3,645 | 3,545 | 72,232 |
| November 21, 2025 | 3,675 | 3,605 | 3,605 | 3,680 | 3,595 | 76,538 |