67,395.00
+200(+0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 67,255 | 67,395 | 67,395 | 67,455 | 67,230 | 2,729 |
| February 19, 2026 | 67,300 | 67,195 | 67,195 | 67,435 | 67,195 | 4,405 |
| February 13, 2026 | 67,115 | 67,155 | 67,155 | 67,210 | 67,045 | 6,063 |
| February 12, 2026 | 66,710 | 66,900 | 66,900 | 67,100 | 66,645 | 4,038 |
| February 11, 2026 | 66,620 | 66,795 | 66,795 | 66,895 | 66,590 | 8,330 |
| February 10, 2026 | 66,180 | 66,530 | 66,530 | 66,530 | 66,180 | 3,128 |
| February 09, 2026 | 66,160 | 66,090 | 66,090 | 66,325 | 65,990 | 5,554 |
| February 06, 2026 | 66,700 | 66,330 | 66,330 | 66,775 | 66,330 | 6,403 |
| February 05, 2026 | 66,305 | 66,480 | 66,480 | 66,525 | 66,305 | 142,221 |
| February 04, 2026 | 66,555 | 66,365 | 66,365 | 66,555 | 66,225 | 2,912 |
| February 03, 2026 | 66,560 | 66,555 | 66,555 | 66,615 | 66,370 | 2,979 |
| February 02, 2026 | 66,580 | 66,855 | 66,855 | 66,875 | 66,410 | 456,926 |
| January 30, 2026 | 67,020 | 66,735 | 66,735 | 67,030 | 66,730 | 3,616 |
| January 29, 2026 | 67,155 | 66,980 | 66,980 | 67,155 | 66,820 | 5,444 |
| January 28, 2026 | 67,095 | 67,230 | 67,230 | 67,255 | 67,060 | 6,151 |
| January 27, 2026 | 67,125 | 67,080 | 67,080 | 67,145 | 66,940 | 4,781 |
| January 26, 2026 | 66,995 | 66,915 | 66,915 | 67,135 | 66,885 | 5,749 |
| January 23, 2026 | 66,855 | 66,650 | 66,650 | 66,855 | 66,650 | 3,872 |
| January 22, 2026 | 66,890 | 66,835 | 66,835 | 66,890 | 66,665 | 5,098 |
| January 21, 2026 | 66,465 | 66,590 | 66,590 | 66,670 | 66,420 | 3,504 |
| January 20, 2026 | 66,815 | 66,350 | 66,350 | 66,910 | 66,350 | 4,496 |
| January 19, 2026 | 67,085 | 66,860 | 66,860 | 67,165 | 66,855 | 6,049 |
| January 16, 2026 | 67,065 | 67,165 | 67,165 | 67,240 | 66,945 | 2,271 |
| January 15, 2026 | 67,665 | 67,060 | 67,060 | 67,745 | 67,005 | 15,512 |
| January 14, 2026 | 67,495 | 67,495 | 67,495 | 67,550 | 67,355 | 1,976 |
| January 13, 2026 | 67,775 | 67,470 | 67,470 | 67,775 | 67,435 | 3,328 |
| January 12, 2026 | 67,740 | 67,685 | 67,685 | 67,910 | 67,680 | 3,744 |
| January 09, 2026 | 67,845 | 67,705 | 67,705 | 67,895 | 67,705 | 2,679 |
| January 08, 2026 | 67,950 | 68,045 | 68,045 | 68,065 | 67,785 | 4,231 |
| January 07, 2026 | 67,705 | 67,850 | 67,850 | 67,855 | 67,660 | 3,140 |
| January 06, 2026 | 67,565 | 67,560 | 67,560 | 67,880 | 67,530 | 4,931 |
| January 05, 2026 | 67,625 | 67,560 | 67,560 | 67,625 | 67,310 | 9,067 |
| January 02, 2026 | 67,695 | 67,720 | 67,720 | 67,920 | 67,620 | 5,233 |
| December 30, 2025 | 68,030 | 67,780 | 67,780 | 68,145 | 67,780 | 3,736 |
| December 29, 2025 | 67,770 | 67,865 | 67,865 | 68,010 | 67,745 | 9,277 |
| December 26, 2025 | 68,585 | 68,460 | 67,710 | 68,585 | 68,400 | 3,996 |
| December 24, 2025 | 68,330 | 68,635 | 68,635 | 68,720 | 68,330 | 2,782 |
| December 23, 2025 | 68,360 | 68,385 | 68,385 | 68,445 | 68,115 | 2,950 |
| December 22, 2025 | 68,435 | 68,385 | 68,385 | 68,460 | 68,235 | 4,406 |
| December 19, 2025 | 68,705 | 68,455 | 68,455 | 68,725 | 68,395 | 4,806 |
| December 18, 2025 | 68,760 | 68,685 | 68,685 | 68,765 | 68,540 | 1,933 |
| December 17, 2025 | 68,840 | 68,695 | 68,695 | 68,910 | 68,495 | 2,674 |
| December 16, 2025 | 68,620 | 68,905 | 68,905 | 68,960 | 68,590 | 10,659 |
| December 15, 2025 | 68,155 | 68,615 | 68,615 | 68,615 | 68,155 | 38,491 |
| December 12, 2025 | 68,010 | 68,150 | 68,150 | 68,230 | 68,005 | 5,643 |
| December 11, 2025 | 68,225 | 68,005 | 68,005 | 68,315 | 68,005 | 7,684 |
| December 10, 2025 | 68,105 | 68,075 | 68,075 | 68,150 | 67,930 | 13,548 |
| December 09, 2025 | 68,470 | 68,100 | 68,100 | 68,470 | 67,955 | 6,051 |
| December 08, 2025 | 68,440 | 68,375 | 68,375 | 68,585 | 68,375 | 5,507 |
| December 05, 2025 | 68,385 | 68,440 | 68,440 | 68,580 | 68,335 | 8,034 |
| December 04, 2025 | 68,365 | 68,380 | 68,380 | 68,450 | 68,105 | 8,053 |
| December 03, 2025 | 68,395 | 68,245 | 68,245 | 68,455 | 68,150 | 16,656 |
| December 02, 2025 | 68,155 | 68,435 | 68,435 | 68,490 | 68,155 | 12,662 |
| December 01, 2025 | 68,555 | 68,330 | 68,330 | 68,595 | 68,250 | 4,225 |
| November 28, 2025 | 68,595 | 68,575 | 68,575 | 68,680 | 68,200 | 5,052 |
| November 27, 2025 | 69,200 | 68,595 | 68,595 | 69,245 | 68,540 | 9,437 |
| November 26, 2025 | 69,065 | 69,115 | 69,115 | 69,240 | 69,030 | 5,769 |
| November 25, 2025 | 69,040 | 69,055 | 69,055 | 69,190 | 68,930 | 5,165 |
| November 24, 2025 | 68,985 | 68,910 | 68,910 | 69,175 | 68,910 | 4,518 |
| November 21, 2025 | 68,865 | 68,960 | 68,960 | 68,960 | 68,810 | 4,670 |