2,305.00
-70(-2.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,420 | 2,305 | 2,305 | 2,425 | 2,280 | 9M |
| February 19, 2026 | 2,205 | 2,375 | 2,375 | 2,420 | 2,205 | 17.77M |
| February 13, 2026 | 2,165 | 2,165 | 2,165 | 2,190 | 2,140 | 3.09M |
| February 12, 2026 | 2,140 | 2,210 | 2,210 | 2,225 | 2,120 | 6.09M |
| February 11, 2026 | 2,215 | 2,120 | 2,120 | 2,215 | 2,105 | 5.4M |
| February 10, 2026 | 2,125 | 2,215 | 2,215 | 2,225 | 2,105 | 7.61M |
| February 09, 2026 | 2,075 | 2,105 | 2,105 | 2,130 | 2,020 | 7.45M |
| February 06, 2026 | 2,070 | 2,045 | 2,045 | 2,090 | 1,984 | 8.68M |
| February 05, 2026 | 2,185 | 2,145 | 2,145 | 2,200 | 2,095 | 7.19M |
| February 04, 2026 | 2,055 | 2,185 | 2,185 | 2,295 | 2,045 | 21.28M |
| February 03, 2026 | 2,015 | 2,055 | 2,055 | 2,060 | 1,982 | 5.78M |
| February 02, 2026 | 1,937 | 1,979 | 1,979 | 2,045 | 1,901 | 6.12M |
| January 30, 2026 | 2,025 | 1,953 | 1,953 | 2,050 | 1,915 | 4.85M |
| January 29, 2026 | 1,959 | 2,015 | 2,015 | 2,025 | 1,910 | 7.36M |
| January 28, 2026 | 1,894 | 1,957 | 1,957 | 1,966 | 1,890 | 7.35M |
| January 27, 2026 | 1,866 | 1,887 | 1,887 | 1,890 | 1,852 | 2.61M |
| January 26, 2026 | 1,882 | 1,866 | 1,866 | 1,904 | 1,854 | 2.7M |
| January 23, 2026 | 1,890 | 1,876 | 1,876 | 1,890 | 1,838 | 2.79M |
| January 22, 2026 | 1,880 | 1,890 | 1,890 | 1,942 | 1,862 | 4.1M |
| January 21, 2026 | 1,885 | 1,855 | 1,855 | 1,897 | 1,831 | 3.2M |
| January 20, 2026 | 1,807 | 1,920 | 1,920 | 1,930 | 1,790 | 7.7M |
| January 19, 2026 | 1,824 | 1,807 | 1,807 | 1,825 | 1,773 | 2.39M |
| January 16, 2026 | 1,826 | 1,824 | 1,824 | 1,860 | 1,817 | 1.91M |
| January 15, 2026 | 1,815 | 1,825 | 1,825 | 1,849 | 1,802 | 2.25M |
| January 14, 2026 | 1,795 | 1,810 | 1,810 | 1,817 | 1,772 | 1.75M |
| January 13, 2026 | 1,774 | 1,795 | 1,795 | 1,796 | 1,768 | 1.71M |
| January 12, 2026 | 1,771 | 1,768 | 1,768 | 1,838 | 1,744 | 2.2M |
| January 09, 2026 | 1,725 | 1,760 | 1,760 | 1,767 | 1,718 | 1.65M |
| January 08, 2026 | 1,757 | 1,725 | 1,725 | 1,763 | 1,716 | 1.59M |
| January 07, 2026 | 1,773 | 1,757 | 1,757 | 1,784 | 1,721 | 2.28M |
| January 06, 2026 | 1,759 | 1,766 | 1,766 | 1,795 | 1,757 | 1.67M |
| January 05, 2026 | 1,747 | 1,757 | 1,757 | 1,763 | 1,721 | 2.63M |
| January 02, 2026 | 1,760 | 1,747 | 1,747 | 1,785 | 1,736 | 1.75M |
| December 30, 2025 | 1,754 | 1,757 | 1,757 | 1,783 | 1,752 | 968,012 |
| December 29, 2025 | 1,760 | 1,756 | 1,756 | 1,769 | 1,741 | 1.12M |
| December 26, 2025 | 1,800 | 1,760 | 1,760 | 1,814 | 1,748 | 1.65M |
| December 24, 2025 | 1,792 | 1,788 | 1,788 | 1,803 | 1,777 | 1.1M |
| December 23, 2025 | 1,822 | 1,791 | 1,791 | 1,825 | 1,789 | 1.67M |
| December 22, 2025 | 1,825 | 1,819 | 1,819 | 1,832 | 1,802 | 1.54M |
| December 19, 2025 | 1,845 | 1,818 | 1,818 | 1,851 | 1,806 | 1.78M |
| December 18, 2025 | 1,840 | 1,839 | 1,839 | 1,853 | 1,825 | 1.36M |
| December 17, 2025 | 1,857 | 1,863 | 1,863 | 1,900 | 1,841 | 1.79M |
| December 16, 2025 | 1,878 | 1,853 | 1,853 | 1,880 | 1,837 | 1.49M |
| December 15, 2025 | 1,895 | 1,875 | 1,875 | 1,910 | 1,854 | 1.63M |
| December 12, 2025 | 1,910 | 1,897 | 1,897 | 1,944 | 1,878 | 2.75M |
| December 11, 2025 | 1,844 | 1,903 | 1,903 | 1,928 | 1,831 | 4.56M |
| December 10, 2025 | 1,880 | 1,843 | 1,843 | 1,880 | 1,842 | 2.07M |
| December 09, 2025 | 1,873 | 1,881 | 1,881 | 1,903 | 1,862 | 2.05M |
| December 08, 2025 | 1,957 | 1,881 | 1,881 | 1,957 | 1,875 | 4.24M |
| December 05, 2025 | 1,965 | 1,947 | 1,947 | 1,988 | 1,906 | 4.83M |
| December 04, 2025 | 1,911 | 1,947 | 1,947 | 2,090 | 1,906 | 19.46M |
| December 03, 2025 | 1,985 | 1,902 | 1,902 | 1,989 | 1,883 | 8.58M |
| December 02, 2025 | 1,770 | 1,930 | 1,930 | 1,939 | 1,767 | 19.53M |
| December 01, 2025 | 1,720 | 1,770 | 1,770 | 1,789 | 1,719 | 1.99M |
| November 28, 2025 | 1,737 | 1,714 | 1,714 | 1,737 | 1,707 | 1.14M |
| November 27, 2025 | 1,753 | 1,721 | 1,721 | 1,777 | 1,717 | 749,715 |
| November 26, 2025 | 1,695 | 1,753 | 1,753 | 1,754 | 1,692 | 1.73M |
| November 25, 2025 | 1,716 | 1,690 | 1,690 | 1,741 | 1,687 | 1.55M |
| November 24, 2025 | 1,728 | 1,709 | 1,709 | 1,743 | 1,706 | 1.26M |
| November 21, 2025 | 1,730 | 1,728 | 1,728 | 1,784 | 1,705 | 2.91M |