1,866.00
+58(+3.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,808 | 1,866 | 1,866 | 1,912 | 1,760 | 778,691 |
| February 19, 2026 | 1,827 | 1,808 | 1,808 | 1,834 | 1,737 | 542,483 |
| February 13, 2026 | 1,881 | 1,809 | 1,809 | 1,881 | 1,800 | 365,927 |
| February 12, 2026 | 1,900 | 1,887 | 1,887 | 1,900 | 1,848 | 428,864 |
| February 11, 2026 | 2,005 | 1,888 | 1,888 | 2,035 | 1,882 | 1.08M |
| February 10, 2026 | 1,955 | 2,045 | 2,045 | 2,185 | 1,917 | 2.42M |
| February 09, 2026 | 1,832 | 1,888 | 1,888 | 2,015 | 1,832 | 908,787 |
| February 06, 2026 | 1,825 | 1,832 | 1,832 | 1,867 | 1,701 | 818,713 |
| February 05, 2026 | 1,995 | 1,900 | 1,900 | 1,999 | 1,880 | 539,626 |
| February 04, 2026 | 1,990 | 1,992 | 1,992 | 2,015 | 1,793 | 570,525 |
| February 03, 2026 | 1,995 | 1,990 | 1,990 | 2,060 | 1,925 | 582,726 |
| February 02, 2026 | 1,995 | 1,924 | 1,924 | 2,065 | 1,916 | 871,637 |
| January 30, 2026 | 2,190 | 2,010 | 2,010 | 2,190 | 1,965 | 1.31M |
| January 29, 2026 | 2,110 | 2,190 | 2,190 | 2,265 | 2,080 | 1.45M |
| January 28, 2026 | 2,120 | 2,095 | 2,095 | 2,145 | 2,025 | 1.09M |
| January 27, 2026 | 2,130 | 2,110 | 2,110 | 2,260 | 2,085 | 1.05M |
| January 26, 2026 | 2,190 | 2,170 | 2,170 | 2,270 | 2,110 | 1.12M |
| January 23, 2026 | 2,315 | 2,195 | 2,195 | 2,380 | 2,195 | 1.13M |
| January 22, 2026 | 2,320 | 2,225 | 2,225 | 2,340 | 2,095 | 1.51M |
| January 21, 2026 | 2,435 | 2,280 | 2,280 | 2,500 | 2,195 | 1.76M |
| January 20, 2026 | 2,540 | 2,515 | 2,515 | 2,650 | 2,365 | 1.92M |
| January 19, 2026 | 2,515 | 2,450 | 2,450 | 2,615 | 2,245 | 3.8M |
| January 16, 2026 | 2,720 | 2,500 | 2,500 | 2,720 | 2,400 | 1.93M |
| January 15, 2026 | 2,825 | 2,715 | 2,715 | 2,845 | 2,330 | 4.15M |
| January 14, 2026 | 3,030 | 2,815 | 2,815 | 3,110 | 2,800 | 2.88M |
| January 13, 2026 | 3,300 | 3,105 | 3,105 | 3,620 | 2,850 | 6.07M |
| January 12, 2026 | 2,880 | 3,145 | 3,145 | 3,380 | 2,835 | 9.38M |
| January 09, 2026 | 2,590 | 2,710 | 2,710 | 3,165 | 2,585 | 17.96M |
| January 08, 2026 | 1,914 | 2,435 | 2,435 | 2,435 | 1,914 | 2.18M |
| January 07, 2026 | 1,945 | 1,875 | 1,875 | 1,945 | 1,870 | 818,730 |
| January 06, 2026 | 2,200 | 1,940 | 1,940 | 2,200 | 1,896 | 1.36M |
| January 05, 2026 | 1,692 | 2,095 | 2,095 | 2,195 | 1,692 | 17.6M |
| January 02, 2026 | 1,683 | 1,690 | 1,690 | 1,960 | 1,648 | 13.89M |
| December 30, 2025 | 1,168 | 1,518 | 1,518 | 1,518 | 1,168 | 5.89M |
| December 29, 2025 | 1,135 | 1,168 | 1,168 | 1,206 | 1,113 | 535,639 |
| December 26, 2025 | 1,115 | 1,140 | 1,140 | 1,273 | 1,095 | 1.68M |
| December 24, 2025 | 1,116 | 1,115 | 1,115 | 1,119 | 1,100 | 27,318 |
| December 23, 2025 | 1,135 | 1,114 | 1,114 | 1,140 | 1,096 | 41,137 |
| December 22, 2025 | 1,149 | 1,128 | 1,128 | 1,149 | 1,127 | 53,720 |
| December 19, 2025 | 1,129 | 1,140 | 1,140 | 1,149 | 1,119 | 21,392 |
| December 18, 2025 | 1,090 | 1,129 | 1,129 | 1,132 | 1,090 | 72,306 |
| December 17, 2025 | 1,105 | 1,091 | 1,091 | 1,105 | 1,090 | 6,681 |
| December 16, 2025 | 1,120 | 1,095 | 1,095 | 1,139 | 1,095 | 18,346 |
| December 15, 2025 | 1,140 | 1,131 | 1,131 | 1,144 | 1,119 | 17,993 |
| December 12, 2025 | 1,148 | 1,132 | 1,132 | 1,166 | 1,130 | 26,453 |
| December 11, 2025 | 1,152 | 1,160 | 1,160 | 1,169 | 1,145 | 37,015 |
| December 10, 2025 | 1,158 | 1,152 | 1,152 | 1,165 | 1,140 | 21,322 |
| December 09, 2025 | 1,123 | 1,158 | 1,158 | 1,169 | 1,115 | 129,057 |
| December 08, 2025 | 1,103 | 1,115 | 1,115 | 1,130 | 1,090 | 37,521 |
| December 05, 2025 | 1,073 | 1,106 | 1,106 | 1,120 | 1,072 | 40,388 |
| December 04, 2025 | 1,077 | 1,085 | 1,085 | 1,109 | 1,077 | 32,944 |
| December 03, 2025 | 1,085 | 1,090 | 1,090 | 1,099 | 1,079 | 23,534 |
| December 02, 2025 | 1,070 | 1,074 | 1,074 | 1,084 | 1,061 | 14,567 |
| December 01, 2025 | 1,056 | 1,070 | 1,070 | 1,075 | 1,056 | 33,084 |
| November 28, 2025 | 1,055 | 1,066 | 1,066 | 1,075 | 1,055 | 27,000 |
| November 27, 2025 | 1,055 | 1,052 | 1,052 | 1,076 | 1,045 | 37,949 |
| November 26, 2025 | 1,050 | 1,047 | 1,047 | 1,053 | 1,040 | 16,584 |
| November 25, 2025 | 1,049 | 1,050 | 1,050 | 1,056 | 1,043 | 22,393 |
| November 24, 2025 | 1,043 | 1,054 | 1,054 | 1,054 | 1,041 | 32,197 |
| November 21, 2025 | 1,075 | 1,046 | 1,046 | 1,075 | 1,045 | 20,732 |