1,924.00
+110(+6.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,815 | 1,924 | 1,924 | 2,080 | 1,790 | 5.6M |
| February 19, 2026 | 1,814 | 1,814 | 1,814 | 1,824 | 1,765 | 412,632 |
| February 13, 2026 | 1,810 | 1,814 | 1,814 | 1,825 | 1,787 | 297,482 |
| February 12, 2026 | 1,804 | 1,810 | 1,810 | 1,829 | 1,800 | 267,997 |
| February 11, 2026 | 1,759 | 1,803 | 1,803 | 1,808 | 1,757 | 368,704 |
| February 10, 2026 | 1,755 | 1,757 | 1,757 | 1,770 | 1,738 | 187,981 |
| February 09, 2026 | 1,777 | 1,755 | 1,755 | 1,790 | 1,736 | 406,482 |
| February 06, 2026 | 1,755 | 1,772 | 1,772 | 1,778 | 1,715 | 457,756 |
| February 05, 2026 | 1,773 | 1,773 | 1,773 | 1,793 | 1,741 | 343,018 |
| February 04, 2026 | 1,770 | 1,776 | 1,776 | 1,777 | 1,728 | 417,759 |
| February 03, 2026 | 1,688 | 1,784 | 1,784 | 1,795 | 1,687 | 638,215 |
| February 02, 2026 | 1,685 | 1,671 | 1,671 | 1,700 | 1,662 | 264,919 |
| January 30, 2026 | 1,727 | 1,685 | 1,685 | 1,729 | 1,673 | 425,767 |
| January 29, 2026 | 1,716 | 1,727 | 1,727 | 1,730 | 1,701 | 241,388 |
| January 28, 2026 | 1,722 | 1,715 | 1,715 | 1,732 | 1,707 | 388,838 |
| January 27, 2026 | 1,768 | 1,720 | 1,720 | 1,768 | 1,716 | 443,233 |
| January 26, 2026 | 1,789 | 1,769 | 1,769 | 1,789 | 1,747 | 264,236 |
| January 23, 2026 | 1,740 | 1,780 | 1,780 | 1,783 | 1,733 | 431,760 |
| January 22, 2026 | 1,705 | 1,727 | 1,727 | 1,735 | 1,705 | 180,379 |
| January 21, 2026 | 1,730 | 1,703 | 1,703 | 1,731 | 1,694 | 168,179 |
| January 20, 2026 | 1,697 | 1,731 | 1,731 | 1,736 | 1,694 | 202,694 |
| January 19, 2026 | 1,684 | 1,708 | 1,708 | 1,727 | 1,681 | 277,151 |
| January 16, 2026 | 1,682 | 1,681 | 1,681 | 1,690 | 1,673 | 93,288 |
| January 15, 2026 | 1,690 | 1,682 | 1,682 | 1,690 | 1,669 | 185,384 |
| January 14, 2026 | 1,676 | 1,682 | 1,682 | 1,688 | 1,662 | 131,707 |
| January 13, 2026 | 1,664 | 1,673 | 1,673 | 1,675 | 1,650 | 161,281 |
| January 12, 2026 | 1,669 | 1,664 | 1,664 | 1,678 | 1,646 | 148,960 |
| January 09, 2026 | 1,631 | 1,660 | 1,660 | 1,660 | 1,630 | 112,106 |
| January 08, 2026 | 1,660 | 1,631 | 1,631 | 1,668 | 1,631 | 215,225 |
| January 07, 2026 | 1,675 | 1,660 | 1,660 | 1,688 | 1,655 | 135,286 |
| January 06, 2026 | 1,690 | 1,675 | 1,675 | 1,696 | 1,670 | 209,563 |
| January 05, 2026 | 1,689 | 1,690 | 1,690 | 1,695 | 1,670 | 136,664 |
| January 02, 2026 | 1,648 | 1,680 | 1,680 | 1,689 | 1,648 | 174,824 |
| December 30, 2025 | 1,695 | 1,646 | 1,646 | 1,695 | 1,646 | 558,391 |
| December 29, 2025 | 1,711 | 1,695 | 1,695 | 1,714 | 1,686 | 411,525 |
| December 26, 2025 | 1,702 | 1,668 | 1,668 | 1,717 | 1,668 | 715,061 |
| December 24, 2025 | 1,706 | 1,701 | 1,701 | 1,725 | 1,694 | 133,924 |
| December 23, 2025 | 1,730 | 1,705 | 1,705 | 1,753 | 1,699 | 170,556 |
| December 22, 2025 | 1,752 | 1,729 | 1,729 | 1,772 | 1,728 | 356,204 |
| December 19, 2025 | 1,772 | 1,758 | 1,758 | 1,800 | 1,750 | 296,485 |
| December 18, 2025 | 1,786 | 1,758 | 1,758 | 1,794 | 1,757 | 102,114 |
| December 17, 2025 | 1,803 | 1,786 | 1,786 | 1,811 | 1,780 | 94,993 |
| December 16, 2025 | 1,838 | 1,798 | 1,798 | 1,838 | 1,798 | 79,092 |
| December 15, 2025 | 1,835 | 1,838 | 1,838 | 1,838 | 1,812 | 45,750 |
| December 12, 2025 | 1,812 | 1,841 | 1,841 | 1,853 | 1,812 | 173,736 |
| December 11, 2025 | 1,808 | 1,812 | 1,812 | 1,816 | 1,800 | 92,714 |
| December 10, 2025 | 1,790 | 1,808 | 1,808 | 1,816 | 1,781 | 70,090 |
| December 09, 2025 | 1,798 | 1,790 | 1,790 | 1,799 | 1,758 | 50,392 |
| December 08, 2025 | 1,819 | 1,798 | 1,798 | 1,819 | 1,790 | 52,686 |
| December 05, 2025 | 1,789 | 1,815 | 1,815 | 1,817 | 1,788 | 84,577 |
| December 04, 2025 | 1,815 | 1,798 | 1,798 | 1,817 | 1,780 | 72,193 |
| December 03, 2025 | 1,817 | 1,818 | 1,818 | 1,825 | 1,812 | 62,942 |
| December 02, 2025 | 1,817 | 1,817 | 1,817 | 1,819 | 1,805 | 68,541 |
| December 01, 2025 | 1,814 | 1,817 | 1,817 | 1,825 | 1,791 | 59,575 |
| November 28, 2025 | 1,796 | 1,814 | 1,814 | 1,817 | 1,789 | 111,599 |
| November 27, 2025 | 1,815 | 1,796 | 1,796 | 1,820 | 1,790 | 89,746 |
| November 26, 2025 | 1,797 | 1,810 | 1,810 | 1,821 | 1,791 | 182,663 |
| November 25, 2025 | 1,781 | 1,785 | 1,785 | 1,841 | 1,750 | 187,051 |
| November 24, 2025 | 1,737 | 1,779 | 1,779 | 1,795 | 1,735 | 495,386 |
| November 21, 2025 | 1,713 | 1,719 | 1,719 | 1,727 | 1,680 | 95,453 |