87,400.00
+3200(+3.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 84,200 | 87,400 | 87,400 | 91,900 | 82,600 | 9,091 |
| February 19, 2026 | 82,900 | 84,200 | 84,200 | 84,400 | 81,200 | 13,222 |
| February 13, 2026 | 79,000 | 80,900 | 80,900 | 81,200 | 78,000 | 13,096 |
| February 12, 2026 | 77,500 | 77,700 | 77,700 | 77,800 | 77,000 | 1,271 |
| February 11, 2026 | 77,200 | 77,000 | 77,000 | 77,300 | 76,500 | 843 |
| February 10, 2026 | 77,400 | 76,700 | 76,700 | 77,500 | 76,200 | 1,043 |
| February 09, 2026 | 75,600 | 76,700 | 76,700 | 77,500 | 75,600 | 947 |
| February 06, 2026 | 76,600 | 75,600 | 75,600 | 76,600 | 73,200 | 2,073 |
| February 05, 2026 | 78,400 | 76,100 | 76,100 | 78,800 | 76,100 | 2,419 |
| February 04, 2026 | 76,700 | 78,100 | 78,100 | 78,500 | 76,100 | 2,390 |
| February 03, 2026 | 75,200 | 76,000 | 76,000 | 76,900 | 75,100 | 2,187 |
| February 02, 2026 | 75,700 | 74,500 | 74,500 | 76,900 | 74,200 | 4,051 |
| January 30, 2026 | 74,900 | 76,300 | 76,300 | 77,600 | 74,700 | 3,729 |
| January 29, 2026 | 74,600 | 75,500 | 75,500 | 75,600 | 73,600 | 2,161 |
| January 28, 2026 | 74,200 | 75,200 | 75,200 | 76,300 | 74,200 | 2,680 |
| January 27, 2026 | 73,300 | 74,700 | 74,700 | 74,900 | 72,900 | 3,491 |
| January 26, 2026 | 72,600 | 73,800 | 73,800 | 73,800 | 72,600 | 3,673 |
| January 23, 2026 | 72,000 | 72,700 | 72,700 | 73,400 | 71,900 | 3,092 |
| January 22, 2026 | 71,500 | 72,000 | 72,000 | 72,200 | 70,800 | 4,286 |
| January 21, 2026 | 71,700 | 71,500 | 71,500 | 71,700 | 70,600 | 2,296 |
| January 20, 2026 | 71,200 | 71,700 | 71,700 | 72,400 | 70,800 | 5,527 |
| January 19, 2026 | 71,200 | 71,200 | 71,200 | 71,800 | 70,900 | 5,200 |
| January 16, 2026 | 72,000 | 71,500 | 71,500 | 72,700 | 70,700 | 4,830 |
| January 15, 2026 | 72,100 | 72,000 | 72,000 | 73,400 | 71,700 | 1,928 |
| January 14, 2026 | 71,400 | 72,100 | 72,100 | 72,300 | 70,700 | 2,712 |
| January 13, 2026 | 71,400 | 71,400 | 71,400 | 71,400 | 70,500 | 1,400 |
| January 12, 2026 | 71,600 | 70,500 | 70,500 | 71,800 | 70,200 | 2,090 |
| January 09, 2026 | 70,500 | 71,400 | 71,400 | 71,400 | 70,400 | 1,267 |
| January 08, 2026 | 72,300 | 70,500 | 70,500 | 72,500 | 70,500 | 1,641 |
| January 07, 2026 | 71,500 | 72,000 | 72,000 | 72,300 | 71,200 | 1,198 |
| January 06, 2026 | 70,900 | 71,500 | 71,500 | 72,000 | 70,600 | 1,666 |
| January 05, 2026 | 71,800 | 70,900 | 70,900 | 71,800 | 70,600 | 1,949 |
| January 02, 2026 | 73,700 | 71,800 | 71,800 | 73,700 | 71,000 | 2,308 |
| December 30, 2025 | 72,600 | 72,900 | 72,900 | 73,400 | 72,100 | 1,355 |
| December 29, 2025 | 74,300 | 72,500 | 72,500 | 74,300 | 72,000 | 3,318 |
| December 26, 2025 | 75,200 | 74,500 | 74,500 | 75,600 | 73,500 | 2,768 |
| December 24, 2025 | 75,000 | 75,500 | 75,500 | 75,900 | 74,000 | 964 |
| December 23, 2025 | 75,200 | 75,000 | 75,000 | 76,300 | 75,000 | 2,750 |
| December 22, 2025 | 76,300 | 75,700 | 75,700 | 76,800 | 75,400 | 2,037 |
| December 19, 2025 | 75,100 | 76,300 | 76,300 | 76,900 | 75,100 | 2,463 |
| December 18, 2025 | 76,100 | 75,100 | 75,100 | 76,100 | 74,500 | 1,917 |
| December 17, 2025 | 77,200 | 76,400 | 76,400 | 77,200 | 75,400 | 2,206 |
| December 16, 2025 | 77,100 | 76,900 | 76,900 | 77,400 | 76,200 | 1,173 |
| December 15, 2025 | 76,600 | 77,100 | 77,100 | 77,300 | 75,800 | 4,252 |
| December 12, 2025 | 75,800 | 76,500 | 76,500 | 77,400 | 75,800 | 6,161 |
| December 11, 2025 | 75,800 | 76,000 | 76,000 | 76,800 | 74,600 | 2,571 |
| December 10, 2025 | 75,000 | 76,100 | 76,100 | 76,800 | 74,300 | 4,000 |
| December 09, 2025 | 73,900 | 75,000 | 75,000 | 75,000 | 72,500 | 4,877 |
| December 08, 2025 | 76,900 | 74,300 | 74,300 | 76,900 | 73,500 | 6,179 |
| December 05, 2025 | 76,200 | 76,900 | 76,900 | 77,000 | 75,400 | 2,445 |
| December 04, 2025 | 76,400 | 76,100 | 76,100 | 76,700 | 75,200 | 3,746 |
| December 03, 2025 | 74,100 | 76,600 | 76,600 | 76,600 | 74,100 | 10,181 |
| December 02, 2025 | 72,800 | 74,100 | 74,100 | 74,500 | 72,700 | 3,354 |
| December 01, 2025 | 73,300 | 72,900 | 72,900 | 73,600 | 72,600 | 2,005 |
| November 28, 2025 | 73,200 | 73,200 | 73,200 | 73,300 | 72,300 | 2,530 |
| November 27, 2025 | 72,000 | 72,800 | 72,800 | 73,100 | 71,400 | 3,319 |
| November 26, 2025 | 71,200 | 71,900 | 71,900 | 72,000 | 70,500 | 2,130 |
| November 25, 2025 | 71,100 | 71,300 | 71,300 | 71,600 | 70,200 | 1,540 |
| November 24, 2025 | 71,000 | 71,500 | 71,500 | 72,200 | 70,800 | 1,717 |
| November 21, 2025 | 71,000 | 71,000 | 71,000 | 71,500 | 70,000 | 4,919 |
