1,824.00
+2(+0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,850 | 1,824 | 1,824 | 1,876 | 1,818 | 1.62M |
| February 19, 2026 | 1,803 | 1,822 | 1,822 | 1,867 | 1,766 | 2.18M |
| February 13, 2026 | 1,745 | 1,772 | 1,772 | 1,836 | 1,745 | 3.02M |
| February 12, 2026 | 1,730 | 1,739 | 1,739 | 1,774 | 1,715 | 1.02M |
| February 11, 2026 | 1,731 | 1,730 | 1,730 | 1,742 | 1,713 | 722,500 |
| February 10, 2026 | 1,717 | 1,725 | 1,725 | 1,758 | 1,685 | 1.93M |
| February 09, 2026 | 1,791 | 1,717 | 1,717 | 1,791 | 1,715 | 3.12M |
| February 06, 2026 | 1,606 | 1,811 | 1,811 | 1,947 | 1,549 | 20.17M |
| February 05, 2026 | 1,632 | 1,606 | 1,606 | 1,665 | 1,605 | 447,039 |
| February 04, 2026 | 1,601 | 1,632 | 1,632 | 1,635 | 1,601 | 468,462 |
| February 03, 2026 | 1,554 | 1,618 | 1,618 | 1,631 | 1,554 | 755,558 |
| February 02, 2026 | 1,566 | 1,554 | 1,554 | 1,589 | 1,551 | 387,801 |
| January 30, 2026 | 1,587 | 1,577 | 1,577 | 1,594 | 1,558 | 646,902 |
| January 29, 2026 | 1,591 | 1,594 | 1,594 | 1,600 | 1,564 | 847,737 |
| January 28, 2026 | 1,602 | 1,606 | 1,606 | 1,619 | 1,595 | 555,186 |
| January 27, 2026 | 1,613 | 1,604 | 1,604 | 1,638 | 1,593 | 388,704 |
| January 26, 2026 | 1,601 | 1,628 | 1,628 | 1,637 | 1,601 | 508,185 |
| January 23, 2026 | 1,572 | 1,597 | 1,597 | 1,599 | 1,561 | 504,495 |
| January 22, 2026 | 1,558 | 1,572 | 1,572 | 1,587 | 1,558 | 334,936 |
| January 21, 2026 | 1,600 | 1,558 | 1,558 | 1,600 | 1,533 | 458,589 |
| January 20, 2026 | 1,558 | 1,607 | 1,607 | 1,623 | 1,530 | 478,821 |
| January 19, 2026 | 1,554 | 1,560 | 1,560 | 1,579 | 1,548 | 313,275 |
| January 16, 2026 | 1,588 | 1,567 | 1,567 | 1,640 | 1,520 | 392,658 |
| January 15, 2026 | 1,604 | 1,587 | 1,587 | 1,610 | 1,551 | 488,182 |
| January 14, 2026 | 1,630 | 1,604 | 1,604 | 1,641 | 1,596 | 419,247 |
| January 13, 2026 | 1,668 | 1,630 | 1,630 | 1,675 | 1,626 | 359,409 |
| January 12, 2026 | 1,640 | 1,668 | 1,668 | 1,677 | 1,626 | 330,636 |
| January 09, 2026 | 1,600 | 1,627 | 1,627 | 1,638 | 1,600 | 191,285 |
| January 08, 2026 | 1,630 | 1,610 | 1,610 | 1,630 | 1,595 | 303,880 |
| January 07, 2026 | 1,667 | 1,617 | 1,617 | 1,668 | 1,602 | 385,365 |
| January 06, 2026 | 1,688 | 1,667 | 1,667 | 1,700 | 1,651 | 387,762 |
| January 05, 2026 | 1,722 | 1,688 | 1,688 | 1,730 | 1,681 | 483,335 |
| January 02, 2026 | 1,657 | 1,740 | 1,740 | 1,760 | 1,657 | 776,147 |
| December 30, 2025 | 1,638 | 1,656 | 1,656 | 1,683 | 1,638 | 187,814 |
| December 29, 2025 | 1,600 | 1,663 | 1,663 | 1,667 | 1,507 | 500,336 |
| December 26, 2025 | 1,610 | 1,602 | 1,602 | 1,637 | 1,591 | 307,292 |
| December 24, 2025 | 1,646 | 1,621 | 1,621 | 1,660 | 1,621 | 275,164 |
| December 23, 2025 | 1,700 | 1,652 | 1,652 | 1,709 | 1,645 | 397,789 |
| December 22, 2025 | 1,675 | 1,700 | 1,700 | 1,715 | 1,675 | 398,796 |
| December 19, 2025 | 1,653 | 1,669 | 1,669 | 1,673 | 1,636 | 208,021 |
| December 18, 2025 | 1,660 | 1,652 | 1,652 | 1,681 | 1,640 | 220,211 |
| December 17, 2025 | 1,668 | 1,681 | 1,681 | 1,762 | 1,667 | 726,758 |
| December 16, 2025 | 1,693 | 1,668 | 1,668 | 1,706 | 1,661 | 345,604 |
| December 15, 2025 | 1,699 | 1,706 | 1,706 | 1,725 | 1,672 | 546,309 |
| December 12, 2025 | 1,691 | 1,706 | 1,706 | 1,715 | 1,691 | 238,100 |
| December 11, 2025 | 1,690 | 1,691 | 1,691 | 1,721 | 1,682 | 470,829 |
| December 10, 2025 | 1,687 | 1,690 | 1,690 | 1,700 | 1,668 | 209,302 |
| December 09, 2025 | 1,699 | 1,687 | 1,687 | 1,713 | 1,677 | 249,367 |
| December 08, 2025 | 1,697 | 1,699 | 1,699 | 1,739 | 1,679 | 500,187 |
| December 05, 2025 | 1,661 | 1,679 | 1,679 | 1,679 | 1,655 | 322,442 |
| December 04, 2025 | 1,679 | 1,664 | 1,664 | 1,684 | 1,651 | 251,735 |
| December 03, 2025 | 1,675 | 1,679 | 1,679 | 1,690 | 1,655 | 257,531 |
| December 02, 2025 | 1,669 | 1,669 | 1,669 | 1,672 | 1,655 | 263,856 |
| December 01, 2025 | 1,691 | 1,671 | 1,671 | 1,730 | 1,659 | 317,304 |
| November 28, 2025 | 1,645 | 1,690 | 1,690 | 1,715 | 1,644 | 667,546 |
| November 27, 2025 | 1,639 | 1,645 | 1,645 | 1,678 | 1,590 | 465,501 |
| November 26, 2025 | 1,615 | 1,647 | 1,647 | 1,650 | 1,606 | 377,254 |
| November 25, 2025 | 1,585 | 1,599 | 1,599 | 1,638 | 1,579 | 474,242 |
| November 24, 2025 | 1,598 | 1,580 | 1,580 | 1,635 | 1,580 | 268,206 |
| November 21, 2025 | 1,611 | 1,590 | 1,590 | 1,622 | 1,585 | 294,061 |