23,825.00
-280(-1.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24,105 | 23,825 | 23,825 | 24,165 | 23,670 | 16,448 |
| February 19, 2026 | 23,890 | 24,105 | 24,105 | 24,190 | 23,890 | 11,115 |
| February 13, 2026 | 24,145 | 23,890 | 23,890 | 24,145 | 23,635 | 11,195 |
| February 12, 2026 | 24,665 | 24,230 | 24,230 | 24,665 | 24,120 | 8,207 |
| February 11, 2026 | 24,765 | 24,525 | 24,525 | 24,765 | 24,525 | 4,865 |
| February 10, 2026 | 24,750 | 24,700 | 24,700 | 24,750 | 24,485 | 3,771 |
| February 09, 2026 | 24,255 | 24,430 | 24,430 | 24,705 | 24,255 | 16,729 |
| February 06, 2026 | 24,185 | 24,240 | 24,240 | 24,355 | 23,975 | 16,355 |
| February 05, 2026 | 24,025 | 24,190 | 24,190 | 24,265 | 23,805 | 8,895 |
| February 04, 2026 | 24,080 | 24,160 | 24,160 | 24,160 | 23,845 | 16,636 |
| February 03, 2026 | 24,110 | 24,080 | 24,080 | 24,315 | 23,630 | 31,833 |
| February 02, 2026 | 24,415 | 24,105 | 24,105 | 24,615 | 24,100 | 7,274 |
| January 30, 2026 | 24,985 | 24,605 | 24,605 | 24,985 | 24,550 | 12,155 |
| January 29, 2026 | 24,565 | 24,885 | 24,885 | 24,995 | 24,510 | 20,525 |
| January 28, 2026 | 24,560 | 24,845 | 24,845 | 24,925 | 24,300 | 11,692 |
| January 27, 2026 | 24,455 | 24,670 | 24,670 | 24,725 | 24,310 | 11,110 |
| January 26, 2026 | 24,595 | 24,300 | 24,300 | 24,595 | 24,215 | 17,785 |
| January 23, 2026 | 24,745 | 24,745 | 24,745 | 24,950 | 24,665 | 6,092 |
| January 22, 2026 | 24,625 | 24,600 | 24,600 | 24,795 | 24,600 | 14,957 |
| January 21, 2026 | 24,745 | 24,660 | 24,660 | 24,770 | 24,500 | 26,589 |
| January 20, 2026 | 24,890 | 24,875 | 24,875 | 24,955 | 24,695 | 12,263 |
| January 19, 2026 | 24,900 | 24,890 | 24,890 | 25,000 | 24,675 | 13,508 |
| January 16, 2026 | 25,185 | 25,060 | 25,060 | 25,430 | 25,005 | 4,943 |
| January 15, 2026 | 25,110 | 25,145 | 25,145 | 25,400 | 25,020 | 17,035 |
| January 14, 2026 | 25,185 | 25,325 | 25,325 | 25,500 | 25,180 | 14,822 |
| January 13, 2026 | 25,180 | 25,090 | 25,090 | 25,460 | 25,090 | 14,553 |
| January 12, 2026 | 24,590 | 24,950 | 24,950 | 24,950 | 24,390 | 15,381 |
| January 09, 2026 | 24,235 | 24,395 | 24,395 | 24,430 | 24,210 | 13,579 |
| January 08, 2026 | 24,405 | 24,045 | 24,045 | 24,405 | 24,000 | 6,437 |
| January 07, 2026 | 24,745 | 24,405 | 24,405 | 24,745 | 24,300 | 7,691 |
| January 06, 2026 | 24,460 | 24,770 | 24,770 | 24,800 | 24,460 | 10,444 |
| January 05, 2026 | 24,390 | 24,450 | 24,450 | 24,635 | 24,380 | 8,237 |
| January 02, 2026 | 23,900 | 24,420 | 24,420 | 24,490 | 23,580 | 51,754 |
| December 30, 2025 | 23,610 | 23,900 | 23,900 | 23,900 | 23,480 | 8,489 |
| December 29, 2025 | 23,990 | 23,605 | 23,605 | 23,990 | 23,605 | 9,505 |
| December 26, 2025 | 23,960 | 23,810 | 23,810 | 23,960 | 23,650 | 22,619 |
| December 24, 2025 | 24,420 | 23,960 | 23,960 | 24,450 | 23,960 | 7,517 |
| December 23, 2025 | 24,360 | 24,415 | 24,415 | 24,565 | 24,360 | 4,598 |
| December 22, 2025 | 24,275 | 24,330 | 24,330 | 24,455 | 24,275 | 4,009 |
| December 19, 2025 | 24,360 | 24,270 | 24,270 | 24,360 | 24,040 | 7,741 |
| December 18, 2025 | 24,075 | 23,980 | 23,980 | 24,095 | 23,870 | 3,385 |
| December 17, 2025 | 23,850 | 24,075 | 24,075 | 24,120 | 23,850 | 1,870 |
| December 16, 2025 | 24,205 | 23,850 | 23,850 | 24,205 | 23,625 | 7,500 |
| December 15, 2025 | 24,725 | 24,205 | 24,205 | 24,725 | 24,135 | 14,320 |
| December 12, 2025 | 24,350 | 24,660 | 24,660 | 24,685 | 24,350 | 6,162 |
| December 11, 2025 | 24,305 | 24,315 | 24,315 | 24,430 | 24,240 | 5,305 |
| December 10, 2025 | 24,260 | 24,235 | 24,235 | 24,260 | 24,110 | 8,688 |
| December 09, 2025 | 24,780 | 24,260 | 24,260 | 24,780 | 24,215 | 10,316 |
| December 08, 2025 | 24,795 | 24,765 | 24,765 | 24,940 | 24,630 | 6,527 |
| December 05, 2025 | 24,580 | 24,770 | 24,770 | 24,795 | 24,525 | 4,650 |
| December 04, 2025 | 24,490 | 24,550 | 24,550 | 24,660 | 23,615 | 17,472 |
| December 03, 2025 | 24,885 | 24,485 | 24,485 | 24,910 | 24,465 | 2,646 |
| December 02, 2025 | 24,855 | 24,775 | 24,775 | 24,980 | 24,665 | 6,665 |
| December 01, 2025 | 24,645 | 24,850 | 24,850 | 24,880 | 24,610 | 7,868 |
| November 28, 2025 | 24,725 | 24,645 | 24,645 | 24,725 | 24,585 | 1,789 |
| November 27, 2025 | 24,680 | 24,725 | 24,725 | 24,840 | 24,515 | 3,535 |
| November 26, 2025 | 24,885 | 24,680 | 24,680 | 24,885 | 24,620 | 18,148 |
| November 25, 2025 | 24,745 | 24,685 | 24,685 | 24,905 | 24,685 | 2,699 |
| November 24, 2025 | 24,435 | 24,605 | 24,605 | 24,605 | 24,225 | 8,964 |
| November 21, 2025 | 24,315 | 24,430 | 24,430 | 24,485 | 24,090 | 15,225 |