53,900.00
-1300(-2.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 54,600 | 53,900 | 53,900 | 55,100 | 53,500 | 58,819 |
| February 19, 2026 | 50,800 | 55,200 | 55,200 | 57,500 | 50,800 | 236,770 |
| February 13, 2026 | 51,000 | 49,500 | 49,500 | 51,400 | 49,450 | 74,215 |
| February 12, 2026 | 51,600 | 51,400 | 51,400 | 52,200 | 48,400 | 81,299 |
| February 11, 2026 | 53,400 | 51,000 | 51,000 | 54,200 | 51,000 | 54,016 |
| February 10, 2026 | 54,100 | 52,900 | 52,900 | 54,900 | 52,600 | 61,175 |
| February 09, 2026 | 50,500 | 55,500 | 55,500 | 55,500 | 50,000 | 165,853 |
| February 06, 2026 | 49,000 | 48,600 | 48,600 | 49,850 | 47,000 | 72,829 |
| February 05, 2026 | 51,600 | 51,100 | 51,100 | 53,900 | 50,200 | 83,114 |
| February 04, 2026 | 51,500 | 53,200 | 53,200 | 54,000 | 50,500 | 81,998 |
| February 03, 2026 | 52,200 | 51,800 | 51,800 | 54,700 | 50,300 | 160,616 |
| February 02, 2026 | 58,000 | 50,500 | 50,500 | 58,000 | 49,950 | 210,483 |
| January 30, 2026 | 55,300 | 58,900 | 58,900 | 60,000 | 54,800 | 311,953 |
| January 29, 2026 | 57,000 | 55,900 | 55,900 | 57,100 | 50,100 | 355,318 |
| January 28, 2026 | 44,950 | 56,100 | 56,100 | 57,000 | 44,600 | 715,243 |
| January 27, 2026 | 41,950 | 44,000 | 44,000 | 44,450 | 41,150 | 117,807 |
| January 26, 2026 | 41,000 | 42,700 | 42,700 | 42,700 | 40,950 | 132,156 |
| January 23, 2026 | 40,500 | 40,750 | 40,750 | 40,750 | 39,350 | 68,048 |
| January 22, 2026 | 38,850 | 39,800 | 39,800 | 39,950 | 38,800 | 81,426 |
| January 21, 2026 | 37,500 | 38,500 | 38,500 | 38,600 | 36,800 | 75,041 |
| January 20, 2026 | 37,850 | 38,300 | 38,300 | 38,600 | 37,150 | 50,106 |
| January 19, 2026 | 37,150 | 38,250 | 38,250 | 38,450 | 36,800 | 51,621 |
| January 16, 2026 | 38,000 | 37,150 | 37,150 | 38,750 | 37,100 | 57,922 |
| January 15, 2026 | 38,000 | 38,150 | 38,150 | 38,250 | 37,500 | 19,341 |
| January 14, 2026 | 37,700 | 38,050 | 38,050 | 38,100 | 37,350 | 23,663 |
| January 13, 2026 | 37,750 | 38,050 | 38,050 | 38,250 | 37,300 | 28,213 |
| January 12, 2026 | 37,400 | 38,050 | 38,050 | 38,100 | 37,400 | 34,528 |
| January 09, 2026 | 38,400 | 37,200 | 37,200 | 38,400 | 37,000 | 29,428 |
| January 08, 2026 | 38,450 | 38,100 | 38,100 | 38,550 | 37,750 | 31,115 |
| January 07, 2026 | 39,550 | 38,450 | 38,450 | 40,300 | 38,450 | 37,083 |
| January 06, 2026 | 39,250 | 39,500 | 39,500 | 39,500 | 38,650 | 27,255 |
| January 05, 2026 | 38,500 | 39,200 | 39,200 | 39,650 | 38,350 | 32,978 |
| January 02, 2026 | 37,050 | 38,150 | 38,150 | 38,450 | 36,950 | 21,816 |
| December 30, 2025 | 37,700 | 37,300 | 37,300 | 37,950 | 37,250 | 22,383 |
| December 29, 2025 | 38,200 | 38,000 | 38,000 | 38,550 | 37,950 | 22,412 |
| December 26, 2025 | 38,900 | 38,500 | 38,500 | 38,900 | 38,300 | 19,388 |
| December 24, 2025 | 38,500 | 38,800 | 38,800 | 38,800 | 38,450 | 14,845 |
| December 23, 2025 | 39,100 | 38,800 | 38,800 | 39,100 | 38,350 | 16,653 |
| December 22, 2025 | 38,100 | 38,900 | 38,900 | 39,000 | 38,100 | 15,093 |
| December 19, 2025 | 38,250 | 37,700 | 37,700 | 38,300 | 37,200 | 31,116 |
| December 18, 2025 | 38,600 | 37,750 | 37,750 | 38,600 | 37,500 | 31,894 |
| December 17, 2025 | 39,400 | 39,150 | 39,150 | 39,750 | 38,750 | 21,094 |
| December 16, 2025 | 39,700 | 39,050 | 39,050 | 40,400 | 39,050 | 30,818 |
| December 15, 2025 | 40,400 | 40,200 | 40,200 | 41,100 | 39,700 | 23,297 |
| December 12, 2025 | 41,450 | 40,900 | 40,900 | 41,850 | 38,600 | 36,015 |
| December 11, 2025 | 42,700 | 41,450 | 41,450 | 43,050 | 41,300 | 83,385 |
| December 10, 2025 | 43,700 | 42,750 | 42,750 | 44,550 | 42,200 | 39,937 |
| December 09, 2025 | 43,200 | 42,800 | 42,800 | 43,300 | 42,400 | 23,211 |
| December 08, 2025 | 42,100 | 42,600 | 42,600 | 42,600 | 41,300 | 16,903 |
| December 05, 2025 | 42,800 | 41,900 | 41,900 | 42,800 | 41,450 | 20,158 |
| December 04, 2025 | 42,700 | 42,000 | 42,000 | 43,050 | 41,350 | 20,398 |
| December 03, 2025 | 43,250 | 42,850 | 42,850 | 43,250 | 42,500 | 17,827 |
| December 02, 2025 | 42,100 | 42,850 | 42,850 | 43,150 | 42,050 | 23,654 |
| December 01, 2025 | 41,100 | 42,850 | 42,850 | 43,450 | 41,100 | 65,101 |
| November 28, 2025 | 40,000 | 41,100 | 41,100 | 41,750 | 39,650 | 35,055 |
| November 27, 2025 | 39,300 | 39,650 | 39,650 | 40,350 | 39,150 | 32,861 |
| November 26, 2025 | 37,550 | 38,450 | 38,450 | 38,750 | 37,500 | 24,357 |
| November 25, 2025 | 37,250 | 37,000 | 37,000 | 37,900 | 36,650 | 23,761 |
| November 24, 2025 | 38,000 | 36,750 | 36,750 | 38,000 | 36,650 | 30,550 |
| November 21, 2025 | 37,200 | 36,950 | 36,950 | 37,700 | 36,800 | 31,867 |