57,700.00
-2200(-3.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 59,700 | 57,700 | 57,700 | 60,900 | 57,500 | 227,356 |
| February 19, 2026 | 59,100 | 59,900 | 59,900 | 60,900 | 58,800 | 114,199 |
| February 13, 2026 | 60,000 | 58,200 | 58,200 | 60,900 | 58,100 | 217,000 |
| February 12, 2026 | 62,500 | 60,900 | 60,900 | 62,700 | 60,500 | 158,068 |
| February 11, 2026 | 61,000 | 61,700 | 61,700 | 62,400 | 60,100 | 141,191 |
| February 10, 2026 | 64,700 | 61,000 | 61,000 | 64,900 | 60,400 | 262,245 |
| February 09, 2026 | 63,700 | 65,000 | 65,000 | 65,200 | 63,000 | 230,709 |
| February 06, 2026 | 59,100 | 61,900 | 61,900 | 62,900 | 58,000 | 226,959 |
| February 05, 2026 | 60,600 | 61,700 | 61,700 | 62,400 | 58,000 | 257,569 |
| February 04, 2026 | 63,900 | 61,900 | 61,900 | 65,300 | 60,600 | 442,817 |
| February 03, 2026 | 64,400 | 65,700 | 65,700 | 67,300 | 64,000 | 320,740 |
| February 02, 2026 | 64,000 | 62,400 | 62,400 | 67,400 | 61,900 | 280,443 |
| January 30, 2026 | 61,500 | 64,900 | 64,900 | 67,500 | 61,000 | 562,520 |
| January 29, 2026 | 65,100 | 62,000 | 62,000 | 65,100 | 55,000 | 563,474 |
| January 28, 2026 | 60,700 | 63,700 | 63,700 | 64,700 | 59,700 | 752,434 |
| January 27, 2026 | 57,800 | 58,300 | 58,300 | 58,500 | 56,500 | 289,496 |
| January 26, 2026 | 55,700 | 59,500 | 59,500 | 59,900 | 55,700 | 520,026 |
| January 23, 2026 | 53,300 | 55,900 | 55,900 | 56,400 | 52,100 | 387,427 |
| January 22, 2026 | 52,300 | 53,300 | 53,300 | 55,000 | 50,700 | 349,700 |
| January 21, 2026 | 50,000 | 51,000 | 51,000 | 52,300 | 49,850 | 210,617 |
| January 20, 2026 | 55,300 | 51,500 | 51,500 | 55,300 | 50,800 | 365,592 |
| January 19, 2026 | 53,200 | 55,600 | 55,600 | 56,300 | 53,200 | 215,030 |
| January 16, 2026 | 56,300 | 54,400 | 54,400 | 56,300 | 53,200 | 329,981 |
| January 15, 2026 | 50,900 | 55,800 | 55,800 | 56,400 | 50,700 | 497,635 |
| January 14, 2026 | 51,400 | 52,000 | 52,000 | 53,200 | 51,100 | 183,972 |
| January 13, 2026 | 49,450 | 51,900 | 52,100 | 52,200 | 49,100 | 243,929 |
| January 12, 2026 | 48,400 | 49,450 | 49,450 | 50,200 | 48,400 | 228,701 |
| January 09, 2026 | 47,000 | 47,400 | 47,400 | 48,450 | 46,350 | 196,064 |
| January 08, 2026 | 50,200 | 46,950 | 46,950 | 51,300 | 46,900 | 455,282 |
| January 07, 2026 | 52,200 | 50,800 | 50,800 | 52,200 | 49,050 | 351,022 |
| January 06, 2026 | 51,900 | 50,400 | 50,400 | 52,800 | 50,200 | 293,592 |
| January 05, 2026 | 56,100 | 51,800 | 51,800 | 56,800 | 50,900 | 565,830 |
| January 02, 2026 | 55,100 | 54,800 | 54,800 | 55,100 | 51,600 | 428,086 |
| December 30, 2025 | 54,800 | 55,700 | 55,700 | 58,200 | 54,600 | 255,179 |
| December 29, 2025 | 55,700 | 55,300 | 55,300 | 56,200 | 54,500 | 121,696 |
| December 26, 2025 | 55,000 | 55,000 | 54,200 | 56,600 | 54,500 | 182,263 |
| December 24, 2025 | 56,300 | 53,500 | 53,500 | 56,400 | 53,300 | 126,189 |
| December 23, 2025 | 56,700 | 55,700 | 55,700 | 56,900 | 55,300 | 196,433 |
| December 22, 2025 | 56,000 | 57,200 | 57,200 | 57,500 | 54,900 | 320,721 |
| December 19, 2025 | 57,300 | 54,400 | 54,400 | 59,200 | 53,300 | 563,530 |
| December 18, 2025 | 55,800 | 56,300 | 56,300 | 58,300 | 54,000 | 579,983 |
| December 17, 2025 | 50,700 | 58,500 | 58,500 | 58,800 | 50,500 | 1.27M |
| December 16, 2025 | 50,100 | 49,050 | 49,050 | 50,400 | 48,700 | 171,696 |
| December 15, 2025 | 50,400 | 50,000 | 50,000 | 50,800 | 49,600 | 176,972 |
| December 12, 2025 | 52,200 | 52,700 | 52,700 | 53,000 | 51,000 | 222,915 |
| December 11, 2025 | 53,000 | 51,800 | 51,800 | 53,300 | 51,500 | 144,331 |
| December 10, 2025 | 53,600 | 53,100 | 53,100 | 54,750 | 53,000 | 165,785 |
| December 09, 2025 | 53,600 | 53,600 | 53,600 | 54,200 | 52,800 | 110,211 |
| December 08, 2025 | 52,800 | 53,700 | 53,700 | 54,700 | 52,400 | 178,820 |
| December 05, 2025 | 51,500 | 52,900 | 52,900 | 53,000 | 51,500 | 69,090 |
| December 04, 2025 | 53,900 | 52,200 | 52,200 | 53,900 | 50,800 | 210,757 |
| December 03, 2025 | 54,200 | 54,100 | 54,100 | 54,700 | 52,400 | 193,192 |
| December 02, 2025 | 55,200 | 53,800 | 53,800 | 56,300 | 52,000 | 325,647 |
| December 01, 2025 | 49,200 | 52,700 | 52,700 | 54,700 | 49,000 | 707,803 |
| November 28, 2025 | 49,850 | 48,850 | 48,850 | 50,000 | 47,800 | 245,865 |
| November 27, 2025 | 50,100 | 49,800 | 49,800 | 50,300 | 49,050 | 114,617 |
| November 26, 2025 | 51,300 | 49,550 | 49,550 | 51,400 | 48,250 | 218,339 |
| November 25, 2025 | 51,400 | 50,900 | 50,900 | 52,000 | 50,000 | 198,753 |
| November 24, 2025 | 49,150 | 49,350 | 49,350 | 50,700 | 48,450 | 169,132 |
| November 21, 2025 | 48,800 | 48,150 | 48,150 | 49,900 | 47,400 | 385,063 |
