2,350.00
+265(+12.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,080 | 2,350 | 2,350 | 2,430 | 2,035 | 822,261 |
| February 19, 2026 | 2,005 | 2,085 | 2,085 | 2,145 | 1,999 | 158,024 |
| February 13, 2026 | 2,090 | 2,005 | 2,005 | 2,090 | 2,005 | 148,468 |
| February 12, 2026 | 2,170 | 2,090 | 2,090 | 2,170 | 2,070 | 273,355 |
| February 11, 2026 | 2,015 | 2,165 | 2,165 | 2,185 | 1,985 | 341,235 |
| February 10, 2026 | 1,999 | 2,015 | 2,015 | 2,050 | 1,973 | 106,630 |
| February 09, 2026 | 1,960 | 1,999 | 1,999 | 2,020 | 1,960 | 73,735 |
| February 06, 2026 | 2,020 | 1,957 | 1,957 | 2,020 | 1,940 | 152,818 |
| February 05, 2026 | 2,025 | 2,055 | 2,055 | 2,080 | 1,980 | 207,184 |
| February 04, 2026 | 1,921 | 2,020 | 2,020 | 2,070 | 1,902 | 217,491 |
| February 03, 2026 | 1,859 | 1,940 | 1,940 | 1,956 | 1,859 | 152,382 |
| February 02, 2026 | 1,889 | 1,858 | 1,858 | 1,918 | 1,835 | 123,085 |
| January 30, 2026 | 1,900 | 1,889 | 1,889 | 1,938 | 1,850 | 209,644 |
| January 29, 2026 | 1,950 | 1,905 | 1,905 | 1,954 | 1,830 | 227,642 |
| January 28, 2026 | 1,950 | 1,951 | 1,951 | 1,979 | 1,893 | 149,040 |
| January 27, 2026 | 1,890 | 1,913 | 1,913 | 1,929 | 1,840 | 166,558 |
| January 26, 2026 | 1,924 | 1,900 | 1,900 | 1,953 | 1,850 | 167,829 |
| January 23, 2026 | 1,990 | 1,924 | 1,924 | 1,991 | 1,910 | 208,674 |
| January 22, 2026 | 2,000 | 1,952 | 1,952 | 2,180 | 1,927 | 1.01M |
| January 21, 2026 | 1,834 | 2,000 | 2,000 | 2,040 | 1,780 | 600,115 |
| January 20, 2026 | 1,852 | 1,841 | 1,841 | 1,910 | 1,822 | 221,165 |
| January 19, 2026 | 1,724 | 1,849 | 1,849 | 1,879 | 1,721 | 291,139 |
| January 16, 2026 | 1,775 | 1,724 | 1,724 | 1,802 | 1,715 | 142,155 |
| January 15, 2026 | 1,900 | 1,765 | 1,765 | 1,919 | 1,728 | 301,452 |
| January 14, 2026 | 2,010 | 1,877 | 1,877 | 2,100 | 1,856 | 1.42M |
| January 13, 2026 | 1,725 | 1,756 | 1,756 | 1,772 | 1,650 | 192,931 |
| January 12, 2026 | 1,735 | 1,686 | 1,686 | 1,735 | 1,650 | 72,463 |
| January 09, 2026 | 1,675 | 1,663 | 1,663 | 1,699 | 1,660 | 48,781 |
| January 08, 2026 | 1,757 | 1,680 | 1,680 | 1,779 | 1,654 | 119,450 |
| January 07, 2026 | 1,706 | 1,757 | 1,757 | 1,770 | 1,697 | 85,939 |
| January 06, 2026 | 1,714 | 1,706 | 1,706 | 1,731 | 1,691 | 71,690 |
| January 05, 2026 | 1,758 | 1,714 | 1,714 | 1,773 | 1,689 | 86,323 |
| January 02, 2026 | 1,697 | 1,758 | 1,758 | 1,778 | 1,697 | 51,289 |
| December 30, 2025 | 1,670 | 1,697 | 1,697 | 1,713 | 1,650 | 44,438 |
| December 29, 2025 | 1,716 | 1,687 | 1,687 | 1,720 | 1,676 | 41,101 |
| December 26, 2025 | 1,703 | 1,716 | 1,716 | 1,742 | 1,703 | 69,466 |
| December 24, 2025 | 1,742 | 1,710 | 1,710 | 1,768 | 1,710 | 46,261 |
| December 23, 2025 | 1,809 | 1,742 | 1,742 | 1,866 | 1,742 | 96,770 |
| December 22, 2025 | 1,709 | 1,814 | 1,814 | 1,818 | 1,709 | 171,004 |
| December 19, 2025 | 1,614 | 1,709 | 1,709 | 1,710 | 1,614 | 81,298 |
| December 18, 2025 | 1,641 | 1,614 | 1,614 | 1,641 | 1,588 | 40,470 |
| December 17, 2025 | 1,625 | 1,618 | 1,618 | 1,650 | 1,609 | 21,636 |
| December 16, 2025 | 1,620 | 1,625 | 1,625 | 1,673 | 1,619 | 80,266 |
| December 15, 2025 | 1,663 | 1,620 | 1,620 | 1,668 | 1,614 | 38,265 |
| December 12, 2025 | 1,700 | 1,663 | 1,663 | 1,700 | 1,663 | 38,904 |
| December 11, 2025 | 1,704 | 1,697 | 1,697 | 1,722 | 1,682 | 32,255 |
| December 10, 2025 | 1,735 | 1,698 | 1,698 | 1,735 | 1,688 | 17,802 |
| December 09, 2025 | 1,692 | 1,709 | 1,709 | 1,709 | 1,634 | 36,042 |
| December 08, 2025 | 1,702 | 1,699 | 1,699 | 1,707 | 1,666 | 19,369 |
| December 05, 2025 | 1,713 | 1,699 | 1,699 | 1,713 | 1,676 | 26,077 |
| December 04, 2025 | 1,700 | 1,707 | 1,707 | 1,712 | 1,674 | 23,906 |
| December 03, 2025 | 1,700 | 1,700 | 1,700 | 1,709 | 1,683 | 39,518 |
| December 02, 2025 | 1,704 | 1,700 | 1,700 | 1,712 | 1,670 | 55,461 |
| December 01, 2025 | 1,684 | 1,687 | 1,687 | 1,710 | 1,669 | 37,001 |
| November 28, 2025 | 1,640 | 1,684 | 1,684 | 1,694 | 1,611 | 34,010 |
| November 27, 2025 | 1,637 | 1,617 | 1,617 | 1,637 | 1,614 | 25,258 |
| November 26, 2025 | 1,633 | 1,624 | 1,624 | 1,633 | 1,580 | 49,039 |
| November 25, 2025 | 1,628 | 1,603 | 1,603 | 1,644 | 1,600 | 51,308 |
| November 24, 2025 | 1,652 | 1,626 | 1,626 | 1,656 | 1,600 | 38,415 |
| November 21, 2025 | 1,674 | 1,599 | 1,599 | 1,674 | 1,583 | 33,746 |