21,650.00
+1150(+5.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 20,800 | 21,650 | 21,650 | 21,800 | 20,800 | 1.02M |
| February 19, 2026 | 21,250 | 20,500 | 20,500 | 21,300 | 20,200 | 1.39M |
| February 13, 2026 | 20,600 | 20,800 | 20,800 | 21,500 | 20,000 | 1.48M |
| February 12, 2026 | 20,100 | 20,250 | 20,250 | 20,450 | 19,680 | 1.04M |
| February 11, 2026 | 18,720 | 19,540 | 19,540 | 19,800 | 18,530 | 1.21M |
| February 10, 2026 | 18,110 | 18,510 | 18,510 | 18,680 | 17,910 | 658,441 |
| February 09, 2026 | 17,930 | 17,870 | 17,870 | 18,400 | 17,700 | 640,320 |
| February 06, 2026 | 16,640 | 17,500 | 17,500 | 17,620 | 16,100 | 1.3M |
| February 05, 2026 | 16,630 | 16,730 | 16,730 | 17,050 | 16,350 | 916,257 |
| February 04, 2026 | 16,050 | 16,710 | 16,710 | 16,750 | 15,760 | 764,720 |
| February 03, 2026 | 15,530 | 16,000 | 16,000 | 16,030 | 15,530 | 1.15M |
| February 02, 2026 | 15,650 | 15,370 | 15,370 | 15,880 | 15,290 | 726,352 |
| January 30, 2026 | 15,170 | 15,500 | 15,500 | 15,900 | 15,170 | 1.09M |
| January 29, 2026 | 14,870 | 15,250 | 15,250 | 15,330 | 14,690 | 576,355 |
| January 28, 2026 | 14,870 | 14,930 | 14,930 | 15,170 | 14,830 | 539,486 |
| January 27, 2026 | 14,440 | 14,930 | 14,930 | 15,060 | 14,360 | 902,893 |
| January 26, 2026 | 14,400 | 14,380 | 14,380 | 14,540 | 14,370 | 470,132 |
| January 23, 2026 | 14,240 | 14,400 | 14,400 | 14,450 | 14,200 | 781,402 |
| January 22, 2026 | 14,190 | 14,350 | 14,350 | 14,400 | 14,160 | 622,271 |
| January 21, 2026 | 14,130 | 14,330 | 14,330 | 14,370 | 14,020 | 645,578 |
| January 20, 2026 | 13,800 | 14,180 | 14,180 | 14,280 | 13,770 | 573,790 |
| January 19, 2026 | 14,060 | 13,820 | 13,820 | 14,070 | 13,800 | 745,463 |
| January 16, 2026 | 14,290 | 14,110 | 14,110 | 14,290 | 14,090 | 409,410 |
| January 15, 2026 | 14,300 | 14,250 | 14,250 | 14,440 | 14,100 | 761,008 |
| January 14, 2026 | 14,310 | 14,440 | 14,440 | 14,440 | 13,970 | 935,221 |
| January 13, 2026 | 14,340 | 14,190 | 14,190 | 14,340 | 14,100 | 559,680 |
| January 12, 2026 | 14,490 | 14,250 | 14,250 | 14,490 | 14,090 | 659,792 |
| January 09, 2026 | 14,880 | 14,490 | 14,490 | 14,970 | 14,420 | 508,373 |
| January 08, 2026 | 15,030 | 14,860 | 14,860 | 15,080 | 14,740 | 522,891 |
| January 07, 2026 | 15,260 | 15,110 | 15,110 | 15,440 | 15,010 | 409,576 |
| January 06, 2026 | 15,310 | 15,470 | 15,470 | 15,480 | 15,260 | 353,911 |
| January 05, 2026 | 15,350 | 15,300 | 15,300 | 15,550 | 15,180 | 294,240 |
| January 02, 2026 | 15,420 | 15,310 | 15,310 | 15,540 | 15,160 | 328,078 |
| December 30, 2025 | 15,200 | 15,550 | 15,550 | 15,550 | 15,190 | 257,164 |
| December 29, 2025 | 15,300 | 15,330 | 15,330 | 15,450 | 15,130 | 346,192 |
| December 26, 2025 | 15,770 | 15,520 | 15,520 | 15,960 | 15,500 | 483,364 |
| December 24, 2025 | 15,620 | 15,760 | 15,760 | 15,780 | 15,490 | 512,809 |
| December 23, 2025 | 15,200 | 15,610 | 15,610 | 15,700 | 15,150 | 799,725 |
| December 22, 2025 | 14,790 | 15,270 | 15,270 | 15,270 | 14,790 | 715,855 |
| December 19, 2025 | 14,650 | 14,730 | 14,730 | 14,960 | 14,560 | 534,419 |
| December 18, 2025 | 14,500 | 14,490 | 14,490 | 14,840 | 14,390 | 408,248 |
| December 17, 2025 | 14,290 | 14,570 | 14,570 | 14,590 | 14,190 | 697,430 |
| December 16, 2025 | 14,230 | 14,180 | 14,180 | 14,320 | 14,000 | 1.17M |
| December 15, 2025 | 14,230 | 14,270 | 14,270 | 14,550 | 14,040 | 516,032 |
| December 12, 2025 | 14,160 | 14,220 | 14,220 | 14,240 | 13,970 | 641,972 |
| December 11, 2025 | 14,350 | 13,990 | 13,990 | 14,360 | 13,990 | 807,630 |
| December 10, 2025 | 14,500 | 14,230 | 14,230 | 14,500 | 14,200 | 344,843 |
| December 09, 2025 | 14,510 | 14,500 | 14,500 | 14,540 | 14,320 | 271,202 |
| December 08, 2025 | 14,580 | 14,480 | 14,480 | 14,650 | 14,410 | 299,528 |
| December 05, 2025 | 14,400 | 14,630 | 14,630 | 14,630 | 14,400 | 270,833 |
| December 04, 2025 | 14,530 | 14,470 | 14,470 | 14,680 | 14,400 | 428,192 |
| December 03, 2025 | 14,670 | 14,540 | 14,540 | 14,750 | 14,430 | 476,997 |
| December 02, 2025 | 14,480 | 14,590 | 14,590 | 15,010 | 14,420 | 727,838 |
| December 01, 2025 | 14,320 | 14,400 | 14,400 | 14,470 | 14,280 | 376,848 |
| November 28, 2025 | 14,390 | 14,300 | 14,300 | 14,390 | 14,200 | 301,058 |
| November 27, 2025 | 14,370 | 14,320 | 14,320 | 14,500 | 14,320 | 172,787 |
| November 26, 2025 | 14,350 | 14,450 | 14,450 | 14,450 | 14,220 | 314,589 |
| November 25, 2025 | 14,210 | 14,220 | 14,220 | 14,360 | 14,050 | 308,367 |
| November 24, 2025 | 14,260 | 14,070 | 14,070 | 14,330 | 14,040 | 474,909 |
| November 21, 2025 | 14,340 | 14,120 | 14,120 | 14,340 | 14,000 | 324,744 |