13,670.00
-70(-0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 13,770 | 13,670 | 13,670 | 14,300 | 13,100 | 3.43M |
| February 19, 2026 | 12,060 | 13,740 | 13,740 | 14,850 | 12,060 | 9.17M |
| February 13, 2026 | 11,200 | 12,030 | 12,030 | 12,680 | 11,040 | 6.7M |
| February 12, 2026 | 10,650 | 11,530 | 11,530 | 12,140 | 9,980 | 8.34M |
| February 11, 2026 | 11,400 | 10,680 | 10,680 | 12,180 | 10,660 | 2.95M |
| February 10, 2026 | 10,540 | 11,550 | 11,550 | 12,750 | 10,390 | 8.31M |
| February 09, 2026 | 9,480 | 10,370 | 10,370 | 10,500 | 9,480 | 3.09M |
| February 06, 2026 | 8,840 | 9,480 | 9,480 | 9,890 | 8,750 | 2.85M |
| February 05, 2026 | 9,780 | 9,480 | 9,480 | 10,170 | 9,310 | 3.4M |
| February 04, 2026 | 11,220 | 9,990 | 9,990 | 11,230 | 9,840 | 4.39M |
| February 03, 2026 | 11,200 | 11,120 | 11,120 | 11,290 | 10,920 | 1.88M |
| February 02, 2026 | 11,290 | 10,630 | 10,630 | 11,290 | 10,050 | 2.58M |
| January 30, 2026 | 9,920 | 11,250 | 11,250 | 12,970 | 9,920 | 4.87M |
| January 29, 2026 | 9,240 | 10,100 | 10,100 | 10,330 | 8,830 | 9M |
| January 28, 2026 | 9,900 | 9,300 | 9,300 | 10,390 | 8,880 | 13.41M |
| January 27, 2026 | 6,340 | 8,110 | 8,110 | 8,110 | 6,250 | 9.64M |
| January 26, 2026 | 5,920 | 6,240 | 6,240 | 6,240 | 5,880 | 2.34M |
| January 23, 2026 | 5,840 | 5,870 | 5,870 | 6,000 | 5,740 | 1.05M |
| January 22, 2026 | 5,650 | 5,890 | 5,890 | 5,960 | 5,590 | 1.05M |
| January 21, 2026 | 5,600 | 5,640 | 5,640 | 5,700 | 5,520 | 879,511 |
| January 20, 2026 | 5,610 | 5,740 | 5,740 | 5,810 | 5,500 | 1.07M |
| January 19, 2026 | 6,090 | 5,670 | 5,670 | 6,140 | 5,480 | 1.93M |
| January 16, 2026 | 5,300 | 5,890 | 5,890 | 6,050 | 5,270 | 3.5M |
| January 15, 2026 | 5,170 | 5,330 | 5,330 | 5,390 | 5,080 | 773,404 |
| January 14, 2026 | 5,140 | 5,180 | 5,180 | 5,250 | 5,080 | 322,207 |
| January 13, 2026 | 5,300 | 5,140 | 5,140 | 5,390 | 5,080 | 617,962 |
| January 12, 2026 | 5,030 | 5,350 | 5,350 | 5,370 | 5,010 | 1.25M |
| January 09, 2026 | 4,860 | 4,930 | 4,930 | 4,960 | 4,645 | 213,570 |
| January 08, 2026 | 4,915 | 4,855 | 4,855 | 4,985 | 4,850 | 348,147 |
| January 07, 2026 | 4,990 | 4,940 | 4,940 | 5,010 | 4,890 | 354,380 |
| January 06, 2026 | 5,050 | 4,980 | 4,980 | 5,100 | 4,975 | 454,360 |
| January 05, 2026 | 5,190 | 5,080 | 5,080 | 5,240 | 5,040 | 388,188 |
| January 02, 2026 | 4,965 | 5,140 | 5,140 | 5,140 | 4,950 | 316,260 |
| December 30, 2025 | 5,050 | 4,965 | 4,965 | 5,120 | 4,960 | 413,248 |
| December 29, 2025 | 5,000 | 5,070 | 5,070 | 5,120 | 5,000 | 294,759 |
| December 26, 2025 | 5,220 | 5,130 | 5,130 | 5,280 | 5,100 | 368,302 |
| December 24, 2025 | 5,220 | 5,220 | 5,220 | 5,250 | 5,160 | 224,412 |
| December 23, 2025 | 5,370 | 5,220 | 5,220 | 5,370 | 5,220 | 320,805 |
| December 22, 2025 | 5,330 | 5,300 | 5,300 | 5,400 | 5,270 | 284,192 |
| December 19, 2025 | 5,270 | 5,260 | 5,260 | 5,350 | 5,220 | 287,907 |
| December 18, 2025 | 5,220 | 5,260 | 5,260 | 5,380 | 5,130 | 335,239 |
| December 17, 2025 | 5,280 | 5,230 | 5,230 | 5,500 | 5,190 | 471,791 |
| December 16, 2025 | 5,210 | 5,300 | 5,300 | 5,420 | 5,190 | 563,470 |
| December 15, 2025 | 5,320 | 5,220 | 5,220 | 5,320 | 5,170 | 337,025 |
| December 12, 2025 | 5,420 | 5,320 | 5,320 | 5,430 | 5,300 | 335,117 |
| December 11, 2025 | 5,400 | 5,420 | 5,420 | 5,470 | 5,310 | 829,257 |
| December 10, 2025 | 5,450 | 5,350 | 5,350 | 5,500 | 5,270 | 407,192 |
| December 09, 2025 | 5,430 | 5,410 | 5,410 | 5,470 | 5,370 | 315,846 |
| December 08, 2025 | 5,520 | 5,430 | 5,430 | 5,650 | 5,350 | 741,700 |
| December 05, 2025 | 5,950 | 5,710 | 5,710 | 5,960 | 5,550 | 1.06M |
| December 04, 2025 | 6,210 | 5,870 | 5,870 | 6,290 | 5,730 | 1.72M |
| December 03, 2025 | 5,650 | 6,100 | 6,100 | 6,380 | 5,530 | 2.96M |
| December 02, 2025 | 5,200 | 5,580 | 5,580 | 5,630 | 5,190 | 1.2M |
| December 01, 2025 | 5,110 | 5,200 | 5,200 | 5,220 | 5,030 | 493,785 |
| November 28, 2025 | 4,935 | 5,030 | 5,030 | 5,070 | 4,925 | 502,569 |
| November 27, 2025 | 4,775 | 4,890 | 4,890 | 4,995 | 4,770 | 424,472 |
| November 26, 2025 | 4,615 | 4,760 | 4,760 | 4,780 | 4,615 | 405,524 |
| November 25, 2025 | 4,670 | 4,595 | 4,595 | 4,705 | 4,565 | 415,531 |
| November 24, 2025 | 4,720 | 4,635 | 4,635 | 4,735 | 4,600 | 217,941 |
| November 21, 2025 | 4,710 | 4,655 | 4,655 | 4,765 | 4,610 | 443,915 |