84,300.00
-200(-0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 84,000 | 84,300 | 84,300 | 85,000 | 83,200 | 24,996 |
| February 19, 2026 | 84,100 | 84,500 | 84,500 | 84,600 | 83,100 | 15,386 |
| February 13, 2026 | 79,900 | 82,200 | 82,200 | 83,100 | 79,900 | 22,619 |
| February 12, 2026 | 79,500 | 79,800 | 79,800 | 79,800 | 78,600 | 19,248 |
| February 11, 2026 | 79,000 | 78,700 | 78,700 | 79,000 | 78,100 | 15,936 |
| February 10, 2026 | 79,000 | 78,600 | 78,600 | 79,300 | 78,200 | 22,998 |
| February 09, 2026 | 79,500 | 78,700 | 78,700 | 80,700 | 78,400 | 17,659 |
| February 06, 2026 | 78,700 | 78,300 | 78,300 | 79,600 | 76,500 | 22,743 |
| February 05, 2026 | 79,700 | 78,400 | 78,400 | 79,800 | 77,700 | 10,282 |
| February 04, 2026 | 80,000 | 78,800 | 78,800 | 81,000 | 78,000 | 32,030 |
| February 03, 2026 | 77,900 | 79,000 | 79,000 | 79,000 | 77,200 | 5,849 |
| February 02, 2026 | 77,600 | 77,100 | 77,100 | 78,400 | 76,400 | 16,131 |
| January 30, 2026 | 78,500 | 78,200 | 78,200 | 79,300 | 77,300 | 10,861 |
| January 29, 2026 | 79,000 | 78,400 | 78,400 | 79,300 | 75,000 | 15,033 |
| January 28, 2026 | 68,200 | 79,200 | 79,200 | 84,200 | 67,400 | 113,162 |
| January 27, 2026 | 68,600 | 68,400 | 68,400 | 69,700 | 68,400 | 4,077 |
| January 26, 2026 | 68,100 | 68,400 | 68,400 | 68,400 | 67,400 | 5,249 |
| January 23, 2026 | 66,300 | 67,200 | 67,200 | 67,400 | 65,400 | 7,386 |
| January 22, 2026 | 66,800 | 65,400 | 65,400 | 66,800 | 65,200 | 7,312 |
| January 21, 2026 | 66,300 | 65,300 | 65,300 | 66,300 | 65,000 | 7,342 |
| January 20, 2026 | 65,800 | 66,400 | 66,400 | 67,200 | 65,200 | 5,749 |
| January 19, 2026 | 66,200 | 66,000 | 66,000 | 67,000 | 66,000 | 3,204 |
| January 16, 2026 | 66,500 | 66,500 | 66,500 | 66,800 | 66,000 | 4,361 |
| January 15, 2026 | 68,100 | 66,600 | 66,600 | 68,100 | 66,000 | 6,118 |
| January 14, 2026 | 66,200 | 67,500 | 67,500 | 67,800 | 66,000 | 8,801 |
| January 13, 2026 | 66,600 | 66,200 | 66,200 | 66,600 | 64,700 | 3,945 |
| January 12, 2026 | 64,500 | 65,400 | 65,400 | 65,400 | 64,100 | 7,448 |
| January 09, 2026 | 65,300 | 64,500 | 64,500 | 65,600 | 64,300 | 13,225 |
| January 08, 2026 | 67,100 | 65,100 | 65,100 | 67,100 | 65,100 | 16,408 |
| January 07, 2026 | 66,700 | 67,100 | 67,100 | 67,800 | 66,500 | 7,766 |
| January 06, 2026 | 66,000 | 67,200 | 67,200 | 67,400 | 65,000 | 8,825 |
| January 05, 2026 | 65,500 | 65,800 | 65,800 | 66,200 | 65,300 | 5,177 |
| January 02, 2026 | 66,500 | 65,300 | 65,300 | 66,500 | 64,900 | 7,982 |
| December 30, 2025 | 66,100 | 66,500 | 66,500 | 67,000 | 66,100 | 3,535 |
| December 29, 2025 | 66,800 | 66,100 | 66,100 | 66,800 | 65,600 | 8,010 |
| December 26, 2025 | 68,800 | 67,200 | 67,200 | 68,800 | 66,800 | 16,687 |
| December 24, 2025 | 67,800 | 67,800 | 67,800 | 69,100 | 66,900 | 14,640 |
| December 23, 2025 | 67,700 | 67,800 | 67,800 | 69,300 | 66,800 | 13,196 |
| December 22, 2025 | 68,000 | 67,500 | 67,500 | 68,500 | 67,300 | 9,451 |
| December 19, 2025 | 67,400 | 68,000 | 68,000 | 68,400 | 66,700 | 11,629 |
| December 18, 2025 | 68,700 | 67,300 | 67,300 | 68,800 | 67,100 | 13,500 |
| December 17, 2025 | 69,100 | 68,700 | 68,700 | 70,000 | 68,200 | 10,573 |
| December 16, 2025 | 70,600 | 69,800 | 69,800 | 70,600 | 68,000 | 19,406 |
| December 15, 2025 | 69,700 | 70,200 | 70,200 | 70,500 | 69,000 | 10,584 |
| December 12, 2025 | 68,700 | 69,900 | 69,900 | 70,000 | 68,600 | 13,390 |
| December 11, 2025 | 68,200 | 68,200 | 68,200 | 68,800 | 67,400 | 7,123 |
| December 10, 2025 | 68,200 | 67,200 | 67,200 | 68,500 | 67,200 | 4,055 |
| December 09, 2025 | 67,300 | 68,200 | 68,200 | 68,700 | 66,800 | 4,990 |
| December 08, 2025 | 67,000 | 67,800 | 67,800 | 68,700 | 67,000 | 15,874 |
| December 05, 2025 | 65,400 | 66,700 | 66,700 | 66,900 | 65,100 | 6,017 |
| December 04, 2025 | 66,100 | 66,000 | 66,000 | 66,700 | 65,100 | 8,842 |
| December 03, 2025 | 64,400 | 66,100 | 66,100 | 66,500 | 64,400 | 13,759 |
| December 02, 2025 | 63,400 | 64,400 | 64,400 | 64,600 | 60,300 | 9,308 |
| December 01, 2025 | 63,000 | 63,400 | 63,400 | 63,800 | 62,700 | 4,936 |
| November 28, 2025 | 63,400 | 62,900 | 62,900 | 63,400 | 62,500 | 5,652 |
| November 27, 2025 | 62,700 | 62,500 | 62,500 | 63,300 | 62,500 | 5,194 |
| November 26, 2025 | 62,600 | 62,500 | 62,500 | 62,700 | 61,800 | 4,020 |
| November 25, 2025 | 61,500 | 62,000 | 62,000 | 62,800 | 61,300 | 7,978 |
| November 24, 2025 | 61,500 | 61,000 | 61,000 | 62,800 | 60,800 | 7,128 |
| November 21, 2025 | 62,000 | 61,200 | 61,200 | 62,200 | 61,100 | 11,599 |