33,680.00
+255(+0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 33,425 | 33,680 | 33,680 | 33,680 | 33,230 | 1.14M |
| February 19, 2026 | 32,805 | 33,425 | 33,425 | 33,795 | 32,540 | 2.38M |
| February 13, 2026 | 32,735 | 32,615 | 32,615 | 32,970 | 32,435 | 971,376 |
| February 12, 2026 | 32,915 | 32,930 | 32,930 | 33,030 | 32,405 | 1.23M |
| February 11, 2026 | 32,160 | 32,865 | 32,865 | 32,995 | 31,885 | 2.23M |
| February 10, 2026 | 32,175 | 32,095 | 32,095 | 32,460 | 31,865 | 1.57M |
| February 09, 2026 | 31,500 | 31,365 | 31,365 | 31,500 | 31,055 | 723,351 |
| February 06, 2026 | 30,650 | 30,575 | 30,575 | 30,700 | 29,690 | 1.27M |
| February 05, 2026 | 31,525 | 31,470 | 31,470 | 32,405 | 31,170 | 2.38M |
| February 04, 2026 | 31,725 | 31,900 | 31,900 | 32,200 | 31,455 | 2.84M |
| February 03, 2026 | 30,930 | 31,370 | 31,370 | 31,370 | 30,380 | 2.21M |
| February 02, 2026 | 31,065 | 30,485 | 30,485 | 31,880 | 30,155 | 2.19M |
| January 30, 2026 | 32,050 | 31,595 | 31,595 | 32,150 | 31,565 | 2.71M |
| January 29, 2026 | 31,700 | 32,570 | 32,570 | 32,615 | 31,365 | 4.1M |
| January 28, 2026 | 32,090 | 31,510 | 31,444 | 32,275 | 31,485 | 2.58M |
| January 27, 2026 | 30,855 | 31,695 | 31,628.61 | 31,790 | 30,430 | 4.12M |
| January 26, 2026 | 32,160 | 31,895 | 31,828.19 | 32,630 | 31,735 | 2.77M |
| January 23, 2026 | 33,015 | 32,410 | 32,342.11 | 33,680 | 32,045 | 4.83M |
| January 22, 2026 | 35,275 | 33,145 | 33,075.58 | 35,685 | 32,905 | 6.06M |
| January 21, 2026 | 30,985 | 34,250 | 34,178.26 | 34,280 | 30,980 | 7.06M |
| January 20, 2026 | 32,400 | 31,805 | 31,805 | 32,640 | 30,970 | 5.07M |
| January 19, 2026 | 29,690 | 32,055 | 32,055 | 32,055 | 29,690 | 8.5M |
| January 16, 2026 | 30,060 | 29,665 | 29,665 | 30,405 | 29,400 | 3.39M |
| January 15, 2026 | 28,925 | 29,890 | 29,890 | 29,890 | 28,715 | 3.58M |
| January 14, 2026 | 28,775 | 29,235 | 29,235 | 29,235 | 28,370 | 3.37M |
| January 13, 2026 | 27,305 | 28,620 | 28,620 | 28,855 | 27,195 | 6.1M |
| January 12, 2026 | 27,625 | 26,800 | 26,800 | 27,745 | 26,390 | 2.17M |
| January 09, 2026 | 26,175 | 27,065 | 27,065 | 27,065 | 25,735 | 2.87M |
| January 08, 2026 | 26,640 | 25,900 | 25,900 | 26,740 | 25,655 | 2.28M |
| January 07, 2026 | 24,895 | 26,295 | 26,295 | 26,630 | 24,790 | 5.43M |
| January 06, 2026 | 25,415 | 24,895 | 24,895 | 26,055 | 24,690 | 1.96M |
| January 05, 2026 | 24,900 | 24,980 | 24,980 | 25,245 | 24,825 | 1.21M |
| January 02, 2026 | 24,860 | 24,950 | 24,950 | 25,310 | 24,765 | 795,512 |
| December 30, 2025 | 24,490 | 24,860 | 24,860 | 24,880 | 24,480 | 422,287 |
| December 29, 2025 | 24,135 | 24,605 | 24,605 | 24,690 | 23,980 | 508,634 |
| December 26, 2025 | 24,685 | 24,355 | 24,355 | 24,725 | 24,170 | 240,765 |
| December 24, 2025 | 24,625 | 24,575 | 24,575 | 25,080 | 24,475 | 1.16M |
| December 23, 2025 | 24,915 | 24,490 | 24,490 | 25,060 | 24,445 | 554,025 |
| December 22, 2025 | 24,820 | 24,870 | 24,870 | 24,880 | 24,495 | 587,116 |
| December 19, 2025 | 24,330 | 24,795 | 24,795 | 24,845 | 23,975 | 295,234 |
| December 18, 2025 | 24,290 | 24,125 | 24,125 | 24,500 | 24,005 | 583,227 |
| December 17, 2025 | 24,435 | 24,630 | 24,630 | 24,885 | 24,305 | 368,335 |
| December 16, 2025 | 24,980 | 24,345 | 24,345 | 25,195 | 24,305 | 459,765 |
| December 15, 2025 | 24,775 | 24,835 | 24,835 | 25,070 | 24,730 | 382,673 |
| December 12, 2025 | 24,875 | 25,265 | 25,265 | 25,415 | 24,800 | 757,811 |
| December 11, 2025 | 25,160 | 24,635 | 24,635 | 25,295 | 24,635 | 741,033 |
| December 10, 2025 | 25,000 | 25,045 | 25,045 | 25,210 | 24,730 | 704,075 |
| December 09, 2025 | 25,200 | 25,100 | 25,100 | 25,485 | 24,820 | 900,033 |
| December 08, 2025 | 25,850 | 25,470 | 25,470 | 25,890 | 25,165 | 2.51M |
| December 05, 2025 | 24,220 | 25,495 | 25,495 | 25,530 | 24,220 | 5.28M |
| December 04, 2025 | 23,890 | 24,320 | 24,320 | 24,555 | 23,785 | 4.58M |
| December 03, 2025 | 23,215 | 23,715 | 23,715 | 23,750 | 23,200 | 2.49M |
| December 02, 2025 | 22,725 | 23,245 | 23,245 | 23,315 | 22,725 | 1.46M |
| December 01, 2025 | 22,855 | 22,445 | 22,445 | 22,945 | 22,445 | 618,945 |
| November 28, 2025 | 22,570 | 22,820 | 22,820 | 23,130 | 22,550 | 1.99M |
| November 27, 2025 | 22,130 | 22,560 | 22,560 | 22,560 | 22,110 | 331,293 |
| November 26, 2025 | 21,905 | 22,110 | 22,110 | 22,130 | 21,790 | 252,461 |
| November 25, 2025 | 21,860 | 21,770 | 21,770 | 21,980 | 21,580 | 371,286 |
| November 24, 2025 | 21,885 | 21,610 | 21,610 | 21,980 | 21,610 | 385,691 |
| November 21, 2025 | 21,540 | 21,750 | 21,750 | 21,842 | 21,400 | 548,723 |