15,040.00
+300(+2.04%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14,740 | 15,040 | 15,040 | 15,070 | 14,700 | 8,475 |
| February 12, 2026 | 14,440 | 14,740 | 14,740 | 14,800 | 14,440 | 5,938 |
| February 11, 2026 | 14,450 | 14,520 | 14,520 | 14,590 | 14,430 | 2,410 |
| February 10, 2026 | 14,400 | 14,470 | 14,470 | 14,550 | 14,400 | 4,426 |
| February 09, 2026 | 14,370 | 14,400 | 14,400 | 14,500 | 14,310 | 3,793 |
| February 06, 2026 | 14,590 | 14,360 | 14,360 | 14,590 | 14,350 | 1,052 |
| February 05, 2026 | 14,530 | 14,600 | 14,600 | 14,610 | 14,450 | 1,522 |
| February 04, 2026 | 14,470 | 14,530 | 14,530 | 14,530 | 14,320 | 1,360 |
| February 03, 2026 | 14,380 | 14,470 | 14,470 | 14,520 | 14,350 | 1,264 |
| February 02, 2026 | 14,340 | 14,380 | 14,380 | 14,560 | 14,320 | 5,593 |
| January 30, 2026 | 14,490 | 14,480 | 14,480 | 14,570 | 14,400 | 2,291 |
| January 29, 2026 | 14,460 | 14,490 | 14,490 | 14,490 | 14,320 | 1,035 |
| January 28, 2026 | 14,470 | 14,460 | 14,460 | 14,520 | 14,360 | 1,530 |
| January 27, 2026 | 14,360 | 14,470 | 14,470 | 14,470 | 14,300 | 504 |
| January 26, 2026 | 14,300 | 14,370 | 14,370 | 14,430 | 14,210 | 1,882 |
| January 23, 2026 | 14,220 | 14,300 | 14,300 | 14,330 | 14,190 | 1,064 |
| January 22, 2026 | 14,160 | 14,220 | 14,220 | 14,500 | 14,090 | 1,515 |
| January 21, 2026 | 14,440 | 14,310 | 14,310 | 14,440 | 13,520 | 5,943 |
| January 20, 2026 | 14,300 | 14,440 | 14,440 | 14,610 | 14,270 | 1,575 |
| January 19, 2026 | 14,390 | 14,300 | 14,300 | 14,410 | 14,280 | 1,049 |
| January 16, 2026 | 14,720 | 14,490 | 14,490 | 14,720 | 14,000 | 2,385 |
| January 15, 2026 | 14,640 | 14,700 | 14,700 | 14,890 | 14,590 | 2,330 |
| January 14, 2026 | 14,720 | 14,700 | 14,700 | 14,880 | 14,610 | 1,711 |
| January 13, 2026 | 14,900 | 14,720 | 14,720 | 14,900 | 14,610 | 1,135 |
| January 12, 2026 | 14,900 | 14,900 | 14,900 | 14,920 | 14,750 | 660 |
| January 09, 2026 | 14,600 | 14,900 | 14,900 | 14,900 | 14,600 | 1,176 |
| January 08, 2026 | 14,690 | 14,600 | 14,600 | 14,810 | 14,580 | 3,616 |
| January 07, 2026 | 14,800 | 14,780 | 14,780 | 14,930 | 14,710 | 1,213 |
| January 06, 2026 | 15,100 | 14,920 | 14,920 | 15,100 | 14,850 | 1,638 |
| January 05, 2026 | 15,330 | 15,020 | 15,020 | 15,330 | 14,970 | 1,187 |
| January 02, 2026 | 15,100 | 15,000 | 15,000 | 15,120 | 14,320 | 3,527 |
| December 30, 2025 | 14,840 | 14,900 | 14,900 | 15,010 | 14,690 | 698 |
| December 29, 2025 | 14,690 | 14,840 | 14,840 | 15,380 | 14,610 | 2,829 |
| December 26, 2025 | 14,820 | 14,640 | 14,240 | 14,880 | 14,580 | 1,442 |
| December 24, 2025 | 15,000 | 14,900 | 14,900 | 15,050 | 14,770 | 1,131 |
| December 23, 2025 | 14,990 | 15,110 | 15,110 | 15,300 | 14,700 | 1,687 |
| December 22, 2025 | 14,860 | 14,930 | 14,930 | 14,970 | 14,780 | 1,179 |
| December 19, 2025 | 14,800 | 14,780 | 14,780 | 14,810 | 14,730 | 375 |
| December 18, 2025 | 14,810 | 14,730 | 14,730 | 14,810 | 14,640 | 563 |
| December 17, 2025 | 14,760 | 14,770 | 14,770 | 14,830 | 14,710 | 1,047 |
| December 16, 2025 | 14,910 | 14,760 | 14,760 | 14,910 | 14,660 | 573 |
| December 15, 2025 | 14,960 | 14,880 | 14,880 | 14,970 | 14,580 | 992 |
| December 12, 2025 | 15,100 | 14,980 | 14,980 | 15,100 | 14,980 | 613 |
| December 11, 2025 | 15,010 | 15,020 | 15,020 | 15,100 | 15,010 | 250 |
| December 10, 2025 | 14,950 | 15,090 | 15,090 | 15,100 | 14,920 | 1,365 |
| December 09, 2025 | 14,880 | 14,950 | 14,950 | 14,970 | 14,880 | 184 |
| December 08, 2025 | 15,100 | 14,970 | 14,970 | 15,100 | 14,970 | 78 |
| December 05, 2025 | 14,900 | 15,100 | 15,100 | 15,100 | 14,900 | 957 |
| December 04, 2025 | 15,090 | 14,900 | 14,900 | 15,090 | 14,900 | 797 |
| December 03, 2025 | 14,960 | 14,940 | 14,940 | 15,290 | 14,930 | 2,103 |
| December 02, 2025 | 15,080 | 14,960 | 14,960 | 15,080 | 14,850 | 118 |
| December 01, 2025 | 15,030 | 15,000 | 15,000 | 15,050 | 14,830 | 2,036 |
| November 28, 2025 | 14,920 | 15,030 | 15,030 | 15,400 | 14,870 | 2,122 |
| November 27, 2025 | 14,570 | 14,900 | 14,900 | 15,450 | 14,570 | 2,129 |
| November 26, 2025 | 14,550 | 14,620 | 14,620 | 14,620 | 14,490 | 1,191 |
| November 25, 2025 | 14,500 | 14,470 | 14,470 | 14,600 | 14,470 | 709 |
| November 24, 2025 | 14,490 | 14,500 | 14,500 | 14,500 | 14,320 | 1,369 |
| November 21, 2025 | 14,880 | 14,330 | 14,330 | 14,880 | 14,280 | 3,054 |
| November 20, 2025 | 14,780 | 14,800 | 14,800 | 14,800 | 14,690 | 417 |
| November 19, 2025 | 14,760 | 14,850 | 14,850 | 14,890 | 14,760 | 1,189 |