13,505.00
+210(+1.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 13,345 | 13,505 | 13,505 | 13,560 | 13,275 | 5,535 |
| February 19, 2026 | 13,235 | 13,295 | 13,295 | 13,295 | 13,100 | 6,684 |
| February 13, 2026 | 12,880 | 12,855 | 12,855 | 13,030 | 12,750 | 5,349 |
| February 12, 2026 | 12,575 | 12,765 | 12,765 | 12,845 | 12,510 | 4,862 |
| February 11, 2026 | 12,270 | 12,375 | 12,375 | 12,475 | 12,165 | 8,329 |
| February 10, 2026 | 12,390 | 12,325 | 12,325 | 12,485 | 12,280 | 5,121 |
| February 09, 2026 | 12,320 | 12,265 | 12,265 | 12,370 | 12,195 | 42,843 |
| February 06, 2026 | 11,610 | 11,745 | 11,745 | 11,870 | 11,330 | 10,293 |
| February 05, 2026 | 12,165 | 11,975 | 11,975 | 12,285 | 11,910 | 13,443 |
| February 04, 2026 | 13,000 | 12,470 | 12,470 | 13,000 | 12,260 | 5,708 |
| February 03, 2026 | 11,965 | 12,365 | 12,365 | 12,365 | 11,855 | 13,097 |
| February 02, 2026 | 11,955 | 11,445 | 11,445 | 12,080 | 11,405 | 26,174 |
| January 30, 2026 | 12,105 | 12,200 | 12,200 | 12,440 | 12,105 | 5,829 |
| January 29, 2026 | 12,265 | 12,170 | 12,170 | 12,295 | 11,770 | 22,297 |
| January 28, 2026 | 12,045 | 12,020 | 12,000 | 12,095 | 11,810 | 22,326 |
| January 27, 2026 | 11,380 | 11,790 | 11,770.43 | 11,790 | 11,235 | 4,934 |
| January 26, 2026 | 11,550 | 11,420 | 11,401.04 | 11,555 | 11,370 | 3,482 |
| January 23, 2026 | 11,450 | 11,500 | 11,480.91 | 11,550 | 11,300 | 7,352 |
| January 22, 2026 | 11,465 | 11,345 | 11,326.17 | 11,575 | 11,295 | 14,112 |
| January 21, 2026 | 11,055 | 11,250 | 11,231.33 | 11,270 | 11,030 | 9,518 |
| January 20, 2026 | 11,305 | 11,215 | 11,215 | 11,330 | 11,020 | 6,560 |
| January 19, 2026 | 11,115 | 11,290 | 11,290 | 11,325 | 11,100 | 9,525 |
| January 16, 2026 | 11,110 | 11,115 | 11,115 | 11,150 | 10,990 | 4,668 |
| January 15, 2026 | 10,810 | 10,990 | 10,990 | 10,990 | 10,730 | 5,023 |
| January 14, 2026 | 10,760 | 10,825 | 10,825 | 10,825 | 10,725 | 990 |
| January 13, 2026 | 10,685 | 10,760 | 10,760 | 10,760 | 10,610 | 2,861 |
| January 12, 2026 | 10,685 | 10,640 | 10,640 | 10,725 | 10,500 | 6,192 |
| January 09, 2026 | 10,475 | 10,575 | 10,575 | 10,605 | 10,390 | 7,860 |
| January 08, 2026 | 10,460 | 10,475 | 10,475 | 10,715 | 10,460 | 4,860 |
| January 07, 2026 | 10,510 | 10,460 | 10,460 | 10,670 | 10,350 | 4,637 |
| January 06, 2026 | 10,205 | 10,450 | 10,450 | 10,450 | 10,075 | 8,979 |
| January 05, 2026 | 10,100 | 10,205 | 10,205 | 10,220 | 10,040 | 10,255 |
| January 02, 2026 | 9,550 | 9,885 | 9,885 | 9,885 | 9,550 | 6,385 |
| December 30, 2025 | 9,480 | 9,550 | 9,550 | 9,575 | 9,480 | 4,487 |
| December 29, 2025 | 9,355 | 9,480 | 9,480 | 9,500 | 9,355 | 19,259 |
| December 26, 2025 | 9,230 | 9,260 | 9,260 | 9,295 | 9,210 | 1,096 |
| December 24, 2025 | 9,240 | 9,135 | 9,135 | 9,240 | 9,135 | 735 |
| December 23, 2025 | 9,140 | 9,165 | 9,165 | 9,220 | 9,140 | 1,272 |
| December 22, 2025 | 9,070 | 9,110 | 9,110 | 9,110 | 9,065 | 5,384 |
| December 19, 2025 | 9,005 | 8,935 | 8,935 | 9,005 | 8,880 | 8,171 |
| December 18, 2025 | 8,830 | 8,875 | 8,875 | 8,920 | 8,775 | 1,138 |
| December 17, 2025 | 8,775 | 8,930 | 8,930 | 8,935 | 8,775 | 33,912 |
| December 16, 2025 | 9,020 | 8,775 | 8,775 | 9,020 | 8,775 | 2,551 |
| December 15, 2025 | 9,080 | 9,045 | 9,045 | 9,090 | 8,965 | 4,546 |
| December 12, 2025 | 9,120 | 9,215 | 9,215 | 9,220 | 9,105 | 247 |
| December 11, 2025 | 9,275 | 9,120 | 9,120 | 9,275 | 9,110 | 1,704 |
| December 10, 2025 | 9,195 | 9,185 | 9,185 | 9,260 | 9,155 | 830 |
| December 09, 2025 | 9,200 | 9,195 | 9,195 | 9,225 | 9,145 | 12,271 |
| December 08, 2025 | 9,135 | 9,200 | 9,200 | 9,205 | 9,055 | 7,010 |
| December 05, 2025 | 8,920 | 9,055 | 9,055 | 9,075 | 8,870 | 7,873 |
| December 04, 2025 | 8,945 | 8,900 | 8,900 | 8,945 | 8,735 | 18,331 |
| December 03, 2025 | 8,945 | 8,965 | 8,965 | 8,975 | 8,860 | 7,735 |
| December 02, 2025 | 8,665 | 8,855 | 8,855 | 8,875 | 8,665 | 307 |
| December 01, 2025 | 8,750 | 8,665 | 8,665 | 8,750 | 8,625 | 13,527 |
| November 28, 2025 | 8,835 | 8,715 | 8,715 | 8,835 | 8,665 | 8,052 |
| November 27, 2025 | 8,890 | 8,795 | 8,795 | 8,940 | 8,790 | 13,135 |
| November 26, 2025 | 8,655 | 8,725 | 8,725 | 8,750 | 8,560 | 1,501 |
| November 25, 2025 | 8,755 | 8,490 | 8,490 | 8,755 | 8,465 | 12,705 |
| November 24, 2025 | 8,670 | 8,450 | 8,450 | 8,670 | 8,450 | 631 |
| November 21, 2025 | 8,480 | 8,490 | 8,490 | 8,550 | 8,445 | 7,159 |