16,420.00
+900(+5.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 15,600 | 16,420 | 16,420 | 16,430 | 15,590 | 142,831 |
| February 19, 2026 | 15,600 | 15,520 | 15,520 | 15,720 | 15,470 | 60,768 |
| February 13, 2026 | 15,350 | 15,350 | 15,350 | 15,580 | 15,100 | 74,676 |
| February 12, 2026 | 15,450 | 15,390 | 15,390 | 15,700 | 15,160 | 82,272 |
| February 11, 2026 | 15,330 | 15,390 | 15,390 | 15,400 | 15,180 | 48,235 |
| February 10, 2026 | 15,240 | 15,290 | 15,290 | 15,290 | 15,000 | 78,819 |
| February 09, 2026 | 15,090 | 15,240 | 15,240 | 15,250 | 14,950 | 69,661 |
| February 06, 2026 | 15,110 | 14,890 | 14,890 | 15,130 | 14,530 | 123,269 |
| February 05, 2026 | 15,180 | 15,030 | 15,030 | 15,450 | 15,010 | 140,843 |
| February 04, 2026 | 14,400 | 14,750 | 14,750 | 14,960 | 14,340 | 89,807 |
| February 03, 2026 | 14,090 | 14,390 | 14,390 | 14,390 | 14,050 | 36,695 |
| February 02, 2026 | 14,330 | 14,000 | 14,000 | 14,350 | 13,900 | 93,359 |
| January 30, 2026 | 14,490 | 14,500 | 14,500 | 14,700 | 14,160 | 71,204 |
| January 29, 2026 | 14,360 | 14,490 | 14,490 | 14,500 | 14,100 | 66,275 |
| January 28, 2026 | 14,350 | 14,360 | 14,360 | 14,400 | 14,200 | 53,457 |
| January 27, 2026 | 14,360 | 14,350 | 14,350 | 14,420 | 14,110 | 44,296 |
| January 26, 2026 | 14,220 | 14,350 | 14,350 | 14,520 | 14,150 | 70,357 |
| January 23, 2026 | 13,580 | 14,080 | 14,080 | 14,080 | 13,560 | 91,420 |
| January 22, 2026 | 13,680 | 13,560 | 13,560 | 13,780 | 13,490 | 90,905 |
| January 21, 2026 | 13,770 | 13,670 | 13,670 | 13,770 | 13,530 | 62,287 |
| January 20, 2026 | 13,800 | 13,940 | 13,940 | 14,000 | 13,650 | 51,970 |
| January 19, 2026 | 13,900 | 13,830 | 13,830 | 13,900 | 13,590 | 50,892 |
| January 16, 2026 | 14,100 | 13,900 | 13,900 | 14,160 | 13,860 | 52,877 |
| January 15, 2026 | 14,070 | 14,100 | 14,100 | 14,160 | 13,860 | 53,034 |
| January 14, 2026 | 13,760 | 14,000 | 14,000 | 14,130 | 13,620 | 41,844 |
| January 13, 2026 | 13,670 | 13,760 | 13,760 | 13,780 | 13,560 | 65,186 |
| January 12, 2026 | 13,700 | 13,670 | 13,670 | 13,740 | 13,480 | 39,810 |
| January 09, 2026 | 13,550 | 13,700 | 13,700 | 13,750 | 13,520 | 25,637 |
| January 08, 2026 | 13,900 | 13,640 | 13,640 | 13,920 | 13,470 | 38,331 |
| January 07, 2026 | 14,070 | 13,790 | 13,790 | 14,070 | 13,630 | 49,296 |
| January 06, 2026 | 14,020 | 14,020 | 14,020 | 14,080 | 13,850 | 48,821 |
| January 05, 2026 | 14,040 | 13,980 | 13,980 | 14,140 | 13,880 | 35,870 |
| January 02, 2026 | 14,420 | 14,040 | 14,040 | 14,420 | 13,890 | 53,112 |
| December 30, 2025 | 14,640 | 14,420 | 14,420 | 14,640 | 14,290 | 28,912 |
| December 29, 2025 | 15,050 | 14,480 | 14,480 | 15,050 | 14,390 | 63,088 |
| December 26, 2025 | 15,280 | 15,050 | 14,750 | 15,300 | 14,900 | 55,914 |
| December 24, 2025 | 15,100 | 15,280 | 15,280 | 15,290 | 15,010 | 44,116 |
| December 23, 2025 | 15,310 | 15,150 | 15,150 | 15,370 | 15,020 | 123,992 |
| December 22, 2025 | 15,700 | 15,380 | 15,380 | 15,850 | 15,380 | 146,111 |
| December 19, 2025 | 15,390 | 15,610 | 15,610 | 15,670 | 15,350 | 68,682 |
| December 18, 2025 | 15,100 | 15,370 | 15,370 | 15,440 | 14,910 | 45,585 |
| December 17, 2025 | 15,580 | 15,370 | 15,370 | 15,580 | 15,160 | 59,593 |
| December 16, 2025 | 15,530 | 15,540 | 15,540 | 15,790 | 15,400 | 112,765 |
| December 15, 2025 | 15,700 | 15,530 | 15,530 | 15,770 | 15,300 | 87,681 |
| December 12, 2025 | 15,000 | 15,500 | 15,500 | 15,700 | 14,950 | 222,584 |
| December 11, 2025 | 14,400 | 14,850 | 14,850 | 14,870 | 14,320 | 60,133 |
| December 10, 2025 | 14,420 | 14,410 | 14,410 | 14,480 | 14,200 | 21,910 |
| December 09, 2025 | 14,460 | 14,420 | 14,420 | 14,560 | 14,270 | 25,156 |
| December 08, 2025 | 14,810 | 14,460 | 14,460 | 14,820 | 14,330 | 50,787 |
| December 05, 2025 | 14,660 | 14,800 | 14,800 | 14,930 | 14,630 | 61,898 |
| December 04, 2025 | 14,650 | 14,650 | 14,650 | 14,970 | 14,580 | 96,168 |
| December 03, 2025 | 14,030 | 14,570 | 14,570 | 14,630 | 14,030 | 115,855 |
| December 02, 2025 | 13,800 | 14,020 | 14,020 | 14,110 | 13,800 | 55,140 |
| December 01, 2025 | 13,810 | 13,850 | 13,850 | 14,080 | 13,720 | 70,980 |
| November 28, 2025 | 13,660 | 13,800 | 13,800 | 13,970 | 13,640 | 48,966 |
| November 27, 2025 | 13,580 | 13,700 | 13,700 | 13,760 | 13,580 | 36,239 |
| November 26, 2025 | 13,310 | 13,580 | 13,580 | 13,640 | 13,210 | 41,156 |
| November 25, 2025 | 13,300 | 13,300 | 13,300 | 13,400 | 13,150 | 56,508 |
| November 24, 2025 | 13,300 | 13,290 | 13,290 | 13,370 | 13,140 | 22,698 |
| November 21, 2025 | 13,160 | 13,290 | 13,290 | 13,370 | 13,100 | 26,685 |