89,000.00
+1200(+1.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 86,700 | 89,000 | 89,000 | 89,700 | 86,700 | 2,439 |
| February 19, 2026 | 86,700 | 87,800 | 87,800 | 88,900 | 85,500 | 2,514 |
| February 13, 2026 | 86,600 | 86,700 | 86,700 | 87,900 | 86,000 | 2,483 |
| February 12, 2026 | 85,800 | 86,600 | 86,600 | 86,800 | 85,000 | 2,732 |
| February 11, 2026 | 84,500 | 85,700 | 85,700 | 86,000 | 84,500 | 2,152 |
| February 10, 2026 | 85,700 | 85,700 | 85,700 | 87,000 | 85,100 | 2,171 |
| February 09, 2026 | 83,900 | 85,800 | 85,800 | 87,000 | 83,900 | 8,027 |
| February 06, 2026 | 83,400 | 83,900 | 83,900 | 85,000 | 81,200 | 4,624 |
| February 05, 2026 | 82,800 | 83,400 | 83,400 | 85,500 | 82,100 | 7,537 |
| February 04, 2026 | 80,900 | 82,600 | 82,600 | 88,400 | 80,200 | 13,638 |
| February 03, 2026 | 78,900 | 81,700 | 81,700 | 82,400 | 78,900 | 6,245 |
| February 02, 2026 | 80,800 | 79,200 | 79,200 | 81,500 | 78,200 | 8,688 |
| January 30, 2026 | 78,500 | 81,100 | 81,100 | 81,800 | 78,500 | 3,568 |
| January 29, 2026 | 79,000 | 80,000 | 80,000 | 80,300 | 78,400 | 3,396 |
| January 28, 2026 | 79,100 | 79,400 | 79,400 | 80,000 | 78,800 | 3,281 |
| January 27, 2026 | 79,100 | 79,100 | 79,100 | 80,400 | 77,600 | 3,422 |
| January 26, 2026 | 78,800 | 79,100 | 79,100 | 80,600 | 78,300 | 2,489 |
| January 23, 2026 | 78,400 | 78,800 | 78,800 | 79,600 | 78,100 | 1,731 |
| January 22, 2026 | 78,500 | 78,400 | 78,400 | 79,800 | 78,100 | 5,186 |
| January 21, 2026 | 78,000 | 78,500 | 78,500 | 78,700 | 77,100 | 3,562 |
| January 20, 2026 | 78,700 | 79,000 | 79,000 | 79,500 | 78,000 | 4,223 |
| January 19, 2026 | 79,500 | 78,700 | 78,700 | 79,500 | 78,000 | 2,350 |
| January 16, 2026 | 78,100 | 79,500 | 79,500 | 80,800 | 77,800 | 6,044 |
| January 15, 2026 | 77,400 | 78,100 | 78,100 | 79,400 | 76,200 | 7,677 |
| January 14, 2026 | 75,800 | 77,400 | 77,400 | 79,200 | 75,000 | 5,088 |
| January 13, 2026 | 74,800 | 75,500 | 75,500 | 75,700 | 74,700 | 2,129 |
| January 12, 2026 | 75,300 | 74,700 | 74,700 | 75,500 | 74,300 | 4,074 |
| January 09, 2026 | 75,800 | 75,300 | 75,300 | 75,800 | 74,300 | 2,807 |
| January 08, 2026 | 76,400 | 75,800 | 75,800 | 76,700 | 74,900 | 3,218 |
| January 07, 2026 | 75,600 | 76,300 | 76,300 | 76,600 | 75,300 | 3,378 |
| January 06, 2026 | 77,100 | 76,700 | 76,700 | 78,200 | 75,900 | 2,576 |
| January 05, 2026 | 77,700 | 77,100 | 77,100 | 77,700 | 75,400 | 13,838 |
| January 02, 2026 | 80,000 | 77,700 | 77,700 | 80,400 | 77,000 | 10,248 |
| December 30, 2025 | 78,000 | 80,000 | 80,000 | 81,000 | 78,000 | 5,372 |
| December 29, 2025 | 78,800 | 77,700 | 77,700 | 78,800 | 77,200 | 4,555 |
| December 26, 2025 | 78,600 | 78,900 | 78,900 | 82,000 | 78,200 | 7,932 |
| December 24, 2025 | 76,500 | 78,800 | 78,800 | 79,500 | 76,300 | 14,778 |
| December 23, 2025 | 75,200 | 75,700 | 75,700 | 76,000 | 74,700 | 3,243 |
| December 22, 2025 | 75,100 | 75,200 | 75,200 | 75,800 | 74,500 | 3,247 |
| December 19, 2025 | 73,800 | 75,100 | 75,100 | 75,200 | 73,600 | 4,717 |
| December 18, 2025 | 73,400 | 73,700 | 73,700 | 74,900 | 73,400 | 5,806 |
| December 17, 2025 | 73,800 | 74,900 | 74,900 | 75,000 | 72,500 | 4,713 |
| December 16, 2025 | 74,700 | 73,700 | 73,700 | 74,900 | 72,800 | 11,899 |
| December 15, 2025 | 75,000 | 74,700 | 74,700 | 76,600 | 73,000 | 6,469 |
| December 12, 2025 | 80,400 | 76,000 | 76,000 | 81,600 | 74,300 | 20,172 |
| December 11, 2025 | 73,500 | 77,500 | 77,500 | 79,300 | 73,000 | 40,266 |
| December 10, 2025 | 72,400 | 72,400 | 72,400 | 73,000 | 72,100 | 2,732 |
| December 09, 2025 | 72,500 | 72,400 | 72,400 | 72,600 | 71,900 | 2,031 |
| December 08, 2025 | 72,300 | 72,300 | 72,300 | 72,900 | 72,000 | 3,066 |
| December 05, 2025 | 72,000 | 72,000 | 72,000 | 75,000 | 71,000 | 2,840 |
| December 04, 2025 | 70,400 | 72,000 | 72,000 | 72,400 | 69,900 | 11,823 |
| December 03, 2025 | 68,800 | 70,400 | 70,400 | 71,000 | 68,400 | 13,985 |
| December 02, 2025 | 68,700 | 68,800 | 68,800 | 69,200 | 68,400 | 1,410 |
| December 01, 2025 | 68,400 | 68,600 | 68,600 | 68,900 | 68,400 | 627 |
| November 28, 2025 | 68,200 | 68,400 | 68,400 | 68,400 | 67,600 | 1,378 |
| November 27, 2025 | 67,900 | 68,200 | 68,200 | 68,300 | 67,800 | 819 |
| November 26, 2025 | 67,900 | 67,900 | 67,900 | 68,600 | 67,000 | 3,617 |
| November 25, 2025 | 69,100 | 68,300 | 68,300 | 69,100 | 67,900 | 983 |
| November 24, 2025 | 69,500 | 69,000 | 69,000 | 69,500 | 68,600 | 926 |
| November 21, 2025 | 69,200 | 69,500 | 69,500 | 69,500 | 68,400 | 1,377 |