14,340.00
-160(-1.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14,760 | 14,340 | 14,340 | 14,760 | 14,330 | 879,077 |
| February 19, 2026 | 14,590 | 14,500 | 14,500 | 15,500 | 14,310 | 1.52M |
| February 13, 2026 | 13,400 | 14,420 | 14,420 | 15,000 | 12,840 | 4.51M |
| February 12, 2026 | 14,500 | 13,930 | 13,930 | 14,700 | 12,160 | 7.83M |
| February 11, 2026 | 10,940 | 12,100 | 12,100 | 12,970 | 10,670 | 2.76M |
| February 10, 2026 | 10,570 | 10,670 | 10,670 | 10,740 | 10,430 | 190,440 |
| February 09, 2026 | 10,080 | 10,420 | 10,420 | 10,610 | 9,950 | 305,017 |
| February 06, 2026 | 9,910 | 9,950 | 9,950 | 10,050 | 9,460 | 152,751 |
| February 05, 2026 | 9,850 | 10,030 | 10,030 | 10,090 | 9,780 | 228,826 |
| February 04, 2026 | 9,840 | 9,870 | 9,870 | 10,030 | 9,650 | 169,369 |
| February 03, 2026 | 9,500 | 9,840 | 9,840 | 9,880 | 9,420 | 314,418 |
| February 02, 2026 | 9,190 | 9,300 | 9,300 | 9,690 | 9,100 | 283,094 |
| January 30, 2026 | 9,600 | 9,280 | 9,280 | 9,600 | 9,030 | 213,089 |
| January 29, 2026 | 9,000 | 9,480 | 9,480 | 9,510 | 8,710 | 399,721 |
| January 28, 2026 | 9,130 | 8,970 | 8,970 | 9,130 | 8,410 | 260,853 |
| January 27, 2026 | 8,960 | 9,000 | 9,000 | 9,080 | 8,800 | 179,359 |
| January 26, 2026 | 8,850 | 8,920 | 8,920 | 9,200 | 8,770 | 264,339 |
| January 23, 2026 | 8,430 | 8,730 | 8,730 | 8,790 | 8,430 | 210,746 |
| January 22, 2026 | 8,480 | 8,450 | 8,450 | 8,640 | 8,360 | 166,804 |
| January 21, 2026 | 8,400 | 8,420 | 8,420 | 8,500 | 8,250 | 135,868 |
| January 20, 2026 | 8,320 | 8,550 | 8,550 | 8,640 | 8,210 | 135,914 |
| January 19, 2026 | 8,500 | 8,290 | 8,290 | 8,550 | 8,290 | 143,930 |
| January 16, 2026 | 8,470 | 8,620 | 8,620 | 8,670 | 8,450 | 176,138 |
| January 15, 2026 | 8,590 | 8,470 | 8,470 | 8,840 | 8,430 | 213,041 |
| January 14, 2026 | 8,030 | 8,500 | 8,500 | 8,690 | 7,980 | 473,962 |
| January 13, 2026 | 7,990 | 7,980 | 7,980 | 8,080 | 7,880 | 211,811 |
| January 12, 2026 | 7,930 | 7,990 | 7,990 | 8,000 | 7,800 | 201,370 |
| January 09, 2026 | 8,000 | 7,930 | 7,930 | 8,000 | 7,860 | 139,815 |
| January 08, 2026 | 8,170 | 7,910 | 7,910 | 8,170 | 7,890 | 191,098 |
| January 07, 2026 | 8,150 | 8,100 | 8,100 | 8,160 | 7,990 | 131,117 |
| January 06, 2026 | 8,000 | 8,110 | 8,110 | 8,120 | 7,930 | 138,005 |
| January 05, 2026 | 8,100 | 7,950 | 7,950 | 8,110 | 7,940 | 170,126 |
| January 02, 2026 | 8,440 | 8,020 | 8,020 | 8,440 | 7,960 | 231,675 |
| December 30, 2025 | 8,300 | 8,320 | 8,320 | 8,340 | 8,170 | 104,556 |
| December 29, 2025 | 8,390 | 8,280 | 8,280 | 8,400 | 8,140 | 194,867 |
| December 26, 2025 | 8,530 | 8,390 | 8,390 | 8,530 | 8,300 | 233,109 |
| December 24, 2025 | 8,680 | 8,500 | 8,500 | 8,680 | 8,490 | 65,721 |
| December 23, 2025 | 8,650 | 8,590 | 8,590 | 8,780 | 8,580 | 155,381 |
| December 22, 2025 | 8,540 | 8,610 | 8,610 | 8,660 | 8,500 | 154,040 |
| December 19, 2025 | 8,660 | 8,500 | 8,500 | 8,680 | 8,440 | 230,676 |
| December 18, 2025 | 8,720 | 8,650 | 8,650 | 8,770 | 8,520 | 129,317 |
| December 17, 2025 | 8,890 | 8,750 | 8,750 | 8,950 | 8,650 | 207,119 |
| December 16, 2025 | 8,560 | 8,720 | 8,720 | 9,020 | 8,560 | 518,821 |
| December 15, 2025 | 8,500 | 8,640 | 8,640 | 8,790 | 8,480 | 312,889 |
| December 12, 2025 | 8,700 | 8,630 | 8,630 | 8,890 | 8,330 | 639,746 |
| December 11, 2025 | 8,140 | 8,580 | 8,580 | 8,750 | 8,080 | 645,924 |
| December 10, 2025 | 8,190 | 8,060 | 8,060 | 8,200 | 8,030 | 168,250 |
| December 09, 2025 | 8,270 | 8,160 | 8,160 | 8,290 | 8,090 | 101,788 |
| December 08, 2025 | 8,470 | 8,280 | 8,280 | 8,480 | 8,180 | 126,215 |
| December 05, 2025 | 8,460 | 8,380 | 8,380 | 8,530 | 8,300 | 237,630 |
| December 04, 2025 | 8,390 | 8,470 | 8,470 | 8,480 | 8,330 | 167,821 |
| December 03, 2025 | 8,110 | 8,360 | 8,360 | 8,430 | 8,100 | 188,907 |
| December 02, 2025 | 8,040 | 8,110 | 8,110 | 8,130 | 7,940 | 165,315 |
| December 01, 2025 | 8,070 | 8,010 | 8,010 | 8,160 | 7,960 | 79,609 |
| November 28, 2025 | 8,100 | 8,020 | 8,020 | 8,100 | 7,940 | 95,573 |
| November 27, 2025 | 8,220 | 8,000 | 8,000 | 8,220 | 8,000 | 125,843 |
| November 26, 2025 | 8,000 | 8,120 | 8,120 | 8,190 | 7,920 | 150,277 |
| November 25, 2025 | 8,200 | 7,920 | 7,920 | 8,200 | 7,860 | 167,599 |
| November 24, 2025 | 8,320 | 8,090 | 8,090 | 8,350 | 8,070 | 105,722 |
| November 21, 2025 | 8,350 | 8,240 | 8,240 | 8,360 | 8,070 | 165,086 |