20,950.00
+300(+1.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 21,500 | 20,950 | 20,950 | 21,700 | 20,050 | 293,782 |
| February 19, 2026 | 18,930 | 20,650 | 20,650 | 20,800 | 18,890 | 706,762 |
| February 13, 2026 | 18,200 | 18,380 | 18,380 | 18,680 | 18,090 | 117,935 |
| February 12, 2026 | 18,390 | 18,390 | 18,390 | 18,710 | 18,340 | 177,228 |
| February 11, 2026 | 18,560 | 18,590 | 18,590 | 19,200 | 18,390 | 156,139 |
| February 10, 2026 | 19,400 | 18,550 | 18,550 | 19,400 | 18,550 | 191,543 |
| February 09, 2026 | 19,000 | 19,200 | 19,200 | 19,300 | 18,520 | 250,440 |
| February 06, 2026 | 17,800 | 18,400 | 18,400 | 19,150 | 17,130 | 311,321 |
| February 05, 2026 | 18,410 | 18,500 | 18,500 | 19,220 | 18,340 | 207,248 |
| February 04, 2026 | 19,180 | 18,860 | 18,860 | 19,240 | 18,530 | 206,221 |
| February 03, 2026 | 18,800 | 19,020 | 19,020 | 19,650 | 18,600 | 383,097 |
| February 02, 2026 | 18,100 | 18,070 | 18,070 | 19,540 | 17,800 | 491,562 |
| January 30, 2026 | 18,970 | 18,920 | 18,920 | 19,580 | 18,250 | 571,497 |
| January 29, 2026 | 19,000 | 18,830 | 18,830 | 19,540 | 17,490 | 795,884 |
| January 28, 2026 | 17,950 | 18,530 | 18,530 | 18,710 | 17,750 | 710,620 |
| January 27, 2026 | 17,000 | 17,640 | 17,640 | 17,920 | 16,690 | 554,695 |
| January 26, 2026 | 15,860 | 17,100 | 17,100 | 17,100 | 15,800 | 773,915 |
| January 23, 2026 | 15,800 | 15,770 | 15,770 | 15,860 | 15,280 | 281,912 |
| January 22, 2026 | 15,630 | 15,420 | 15,420 | 15,900 | 15,040 | 254,325 |
| January 21, 2026 | 15,000 | 15,460 | 15,460 | 15,720 | 14,800 | 244,507 |
| January 20, 2026 | 14,400 | 15,320 | 15,320 | 15,580 | 14,100 | 413,109 |
| January 19, 2026 | 14,300 | 14,390 | 14,390 | 14,560 | 14,190 | 160,191 |
| January 16, 2026 | 14,640 | 14,370 | 14,370 | 14,860 | 14,340 | 159,170 |
| January 15, 2026 | 14,460 | 14,610 | 14,610 | 14,690 | 14,320 | 111,745 |
| January 14, 2026 | 14,650 | 14,560 | 14,560 | 14,740 | 14,490 | 89,069 |
| January 13, 2026 | 14,570 | 14,780 | 14,780 | 14,860 | 14,390 | 139,423 |
| January 12, 2026 | 14,840 | 14,570 | 14,570 | 14,850 | 14,420 | 147,988 |
| January 09, 2026 | 14,960 | 14,790 | 14,790 | 15,100 | 14,750 | 109,902 |
| January 08, 2026 | 15,210 | 14,820 | 14,820 | 15,450 | 14,820 | 144,562 |
| January 07, 2026 | 15,860 | 15,240 | 15,240 | 15,910 | 15,070 | 221,311 |
| January 06, 2026 | 15,800 | 15,860 | 15,860 | 16,000 | 15,540 | 140,099 |
| January 05, 2026 | 15,700 | 15,930 | 15,930 | 16,400 | 15,510 | 280,344 |
| January 02, 2026 | 14,400 | 15,810 | 15,810 | 15,880 | 14,360 | 306,155 |
| December 30, 2025 | 15,010 | 14,400 | 14,400 | 15,130 | 14,350 | 156,279 |
| December 29, 2025 | 14,920 | 15,150 | 15,150 | 15,230 | 14,730 | 93,457 |
| December 26, 2025 | 15,130 | 15,200 | 15,200 | 15,200 | 14,990 | 120,885 |
| December 24, 2025 | 15,120 | 15,130 | 15,130 | 15,170 | 14,930 | 86,248 |
| December 23, 2025 | 16,400 | 15,030 | 15,030 | 16,400 | 14,810 | 402,597 |
| December 22, 2025 | 15,900 | 16,400 | 16,400 | 16,410 | 15,830 | 272,975 |
| December 19, 2025 | 15,580 | 15,740 | 15,740 | 15,870 | 15,340 | 193,221 |
| December 18, 2025 | 15,280 | 15,300 | 15,300 | 15,410 | 15,020 | 82,123 |
| December 17, 2025 | 15,270 | 15,380 | 15,380 | 15,590 | 15,100 | 142,774 |
| December 16, 2025 | 16,020 | 15,230 | 15,230 | 16,020 | 15,140 | 191,560 |
| December 15, 2025 | 15,450 | 16,000 | 16,000 | 16,020 | 15,050 | 179,952 |
| December 12, 2025 | 15,780 | 15,850 | 15,850 | 15,860 | 15,510 | 136,959 |
| December 11, 2025 | 15,880 | 15,630 | 15,630 | 15,880 | 15,460 | 180,037 |
| December 10, 2025 | 14,720 | 15,610 | 15,610 | 15,680 | 14,720 | 221,622 |
| December 09, 2025 | 14,890 | 14,710 | 14,710 | 14,940 | 14,700 | 81,038 |
| December 08, 2025 | 15,060 | 14,890 | 14,890 | 15,080 | 14,820 | 103,419 |
| December 05, 2025 | 15,730 | 15,130 | 15,130 | 15,730 | 14,880 | 230,117 |
| December 04, 2025 | 15,930 | 15,650 | 15,650 | 16,110 | 15,480 | 200,571 |
| December 03, 2025 | 15,150 | 15,660 | 15,660 | 15,740 | 15,060 | 163,509 |
| December 02, 2025 | 15,040 | 15,100 | 15,100 | 15,170 | 14,600 | 138,572 |
| December 01, 2025 | 15,280 | 14,920 | 14,920 | 15,490 | 14,890 | 177,662 |
| November 28, 2025 | 14,990 | 15,110 | 15,110 | 15,180 | 14,770 | 181,398 |
| November 27, 2025 | 15,010 | 14,920 | 14,920 | 15,250 | 14,740 | 167,482 |
| November 26, 2025 | 14,580 | 14,800 | 14,800 | 14,940 | 14,370 | 121,801 |
| November 25, 2025 | 14,510 | 14,470 | 14,470 | 14,560 | 14,000 | 193,224 |
| November 24, 2025 | 14,640 | 14,120 | 14,120 | 14,700 | 13,930 | 168,167 |
| November 21, 2025 | 14,750 | 14,440 | 14,440 | 14,870 | 14,360 | 166,127 |