25,425.00
-180(-0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25,605 | 25,425 | 25,425 | 25,800 | 25,405 | 2,569 |
| February 19, 2026 | 25,600 | 25,605 | 25,605 | 25,940 | 25,515 | 3,469 |
| February 13, 2026 | 25,900 | 25,600 | 25,600 | 25,900 | 25,600 | 2,706 |
| February 12, 2026 | 26,270 | 25,905 | 25,905 | 26,270 | 25,800 | 1,680 |
| February 11, 2026 | 26,330 | 26,155 | 26,155 | 26,445 | 26,000 | 1,668 |
| February 10, 2026 | 26,260 | 26,330 | 26,330 | 26,370 | 26,150 | 3,759 |
| February 09, 2026 | 26,385 | 26,160 | 26,160 | 26,385 | 25,950 | 3,835 |
| February 06, 2026 | 26,030 | 26,090 | 26,090 | 26,095 | 25,825 | 6,898 |
| February 05, 2026 | 25,800 | 26,035 | 26,035 | 26,050 | 25,790 | 7,748 |
| February 04, 2026 | 25,245 | 25,640 | 25,640 | 25,750 | 25,245 | 2,134 |
| February 03, 2026 | 25,815 | 25,540 | 25,540 | 25,815 | 25,330 | 2,171 |
| February 02, 2026 | 26,045 | 25,725 | 25,725 | 26,045 | 25,570 | 13,714 |
| January 30, 2026 | 25,650 | 25,650 | 25,650 | 25,815 | 25,405 | 4,336 |
| January 29, 2026 | 25,275 | 25,555 | 25,555 | 25,570 | 25,050 | 7,993 |
| January 28, 2026 | 25,785 | 25,275 | 25,275 | 25,785 | 25,170 | 6,793 |
| January 27, 2026 | 25,550 | 25,785 | 25,785 | 25,875 | 25,550 | 5,479 |
| January 26, 2026 | 26,015 | 25,430 | 25,430 | 26,030 | 25,350 | 16,117 |
| January 23, 2026 | 26,275 | 26,030 | 26,030 | 26,400 | 25,740 | 4,554 |
| January 22, 2026 | 26,385 | 26,305 | 26,305 | 26,490 | 26,170 | 3,805 |
| January 21, 2026 | 26,515 | 26,385 | 26,385 | 26,515 | 26,355 | 2,768 |
| January 20, 2026 | 26,625 | 26,500 | 26,500 | 26,625 | 26,430 | 1,583 |
| January 19, 2026 | 26,870 | 26,620 | 26,620 | 26,870 | 26,420 | 5,005 |
| January 16, 2026 | 26,885 | 26,630 | 26,630 | 27,065 | 26,620 | 1,473 |
| January 15, 2026 | 26,960 | 26,885 | 26,885 | 26,960 | 26,535 | 3,410 |
| January 14, 2026 | 26,970 | 26,890 | 26,890 | 27,185 | 26,855 | 7,137 |
| January 13, 2026 | 27,340 | 26,980 | 26,980 | 27,385 | 26,955 | 2,920 |
| January 12, 2026 | 26,610 | 26,940 | 26,940 | 26,965 | 26,550 | 7,158 |
| January 09, 2026 | 26,585 | 26,640 | 26,640 | 26,675 | 26,425 | 3,448 |
| January 08, 2026 | 26,690 | 26,495 | 26,495 | 26,835 | 26,405 | 3,320 |
| January 07, 2026 | 26,705 | 26,690 | 26,690 | 26,830 | 26,530 | 7,119 |
| January 06, 2026 | 26,510 | 26,705 | 26,705 | 26,745 | 26,300 | 7,772 |
| January 05, 2026 | 26,285 | 26,410 | 26,410 | 26,500 | 26,005 | 5,242 |
| January 02, 2026 | 26,140 | 26,285 | 26,285 | 26,295 | 25,965 | 3,391 |
| December 30, 2025 | 25,880 | 26,140 | 26,140 | 26,140 | 25,750 | 7,777 |
| December 29, 2025 | 25,875 | 26,015 | 26,015 | 26,345 | 25,855 | 5,652 |
| December 26, 2025 | 26,510 | 26,000 | 26,000 | 26,510 | 26,000 | 2,376 |
| December 24, 2025 | 26,800 | 26,160 | 26,160 | 26,800 | 26,145 | 3,086 |
| December 23, 2025 | 26,550 | 26,695 | 26,695 | 26,785 | 26,405 | 2,093 |
| December 22, 2025 | 26,285 | 26,405 | 26,405 | 26,450 | 26,285 | 428 |
| December 19, 2025 | 26,340 | 26,285 | 26,285 | 26,510 | 26,285 | 594 |
| December 18, 2025 | 26,550 | 26,370 | 26,370 | 26,645 | 26,180 | 673 |
| December 17, 2025 | 26,065 | 26,550 | 26,550 | 26,555 | 26,005 | 2,393 |
| December 16, 2025 | 26,270 | 26,060 | 26,060 | 26,270 | 25,730 | 5,121 |
| December 15, 2025 | 26,355 | 26,275 | 26,275 | 26,430 | 26,035 | 1,478 |
| December 12, 2025 | 26,215 | 26,355 | 26,355 | 26,470 | 26,060 | 5,135 |
| December 11, 2025 | 26,125 | 26,135 | 26,135 | 26,470 | 26,125 | 864 |
| December 10, 2025 | 26,205 | 26,310 | 26,310 | 26,320 | 26,050 | 5,326 |
| December 09, 2025 | 26,330 | 26,205 | 26,205 | 26,430 | 26,205 | 11,109 |
| December 08, 2025 | 26,125 | 26,330 | 26,330 | 26,380 | 26,065 | 5,277 |
| December 05, 2025 | 25,975 | 26,125 | 26,125 | 26,125 | 25,915 | 2,525 |
| December 04, 2025 | 25,885 | 25,900 | 25,900 | 26,005 | 25,695 | 1,120 |
| December 03, 2025 | 26,040 | 25,885 | 25,885 | 26,185 | 25,855 | 1,037 |
| December 02, 2025 | 25,980 | 26,040 | 26,040 | 26,110 | 25,890 | 1,241 |
| December 01, 2025 | 26,210 | 25,995 | 25,995 | 26,210 | 25,845 | 12,767 |
| November 28, 2025 | 26,100 | 25,860 | 25,860 | 26,100 | 25,650 | 15,673 |
| November 27, 2025 | 25,780 | 25,995 | 25,995 | 26,065 | 25,735 | 939 |
| November 26, 2025 | 25,615 | 25,790 | 25,790 | 25,800 | 25,510 | 1,247 |
| November 25, 2025 | 25,850 | 25,600 | 25,600 | 25,875 | 25,500 | 418 |
| November 24, 2025 | 25,625 | 25,520 | 25,520 | 25,955 | 25,405 | 10,054 |
| November 21, 2025 | 25,975 | 25,420 | 25,420 | 25,975 | 25,365 | 6,092 |