25,290.00
-20(-0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25,150 | 25,290 | 25,290 | 25,300 | 25,045 | 33,698 |
| February 19, 2026 | 25,190 | 25,310 | 25,310 | 25,600 | 25,190 | 19,594 |
| February 13, 2026 | 25,300 | 25,180 | 25,180 | 25,485 | 25,165 | 15,106 |
| February 12, 2026 | 25,675 | 25,560 | 25,560 | 25,745 | 25,450 | 15,824 |
| February 11, 2026 | 25,900 | 25,830 | 25,830 | 25,930 | 25,780 | 17,973 |
| February 10, 2026 | 25,815 | 25,980 | 25,980 | 25,980 | 25,700 | 28,079 |
| February 09, 2026 | 25,700 | 25,810 | 25,810 | 25,920 | 25,645 | 62,456 |
| February 06, 2026 | 25,810 | 25,535 | 25,535 | 25,950 | 25,450 | 34,552 |
| February 05, 2026 | 25,660 | 25,750 | 25,750 | 25,870 | 25,645 | 32,479 |
| February 04, 2026 | 25,635 | 25,600 | 25,600 | 25,640 | 25,530 | 27,037 |
| February 03, 2026 | 25,480 | 25,610 | 25,610 | 26,095 | 25,045 | 55,105 |
| February 02, 2026 | 24,425 | 24,550 | 24,550 | 24,600 | 24,305 | 33,428 |
| January 30, 2026 | 24,535 | 24,515 | 24,515 | 24,700 | 24,435 | 39,932 |
| January 29, 2026 | 24,490 | 24,295 | 24,295 | 24,490 | 24,245 | 47,858 |
| January 28, 2026 | 24,530 | 24,430 | 24,430 | 24,540 | 24,335 | 203,015 |
| January 27, 2026 | 24,485 | 24,595 | 24,595 | 24,700 | 24,400 | 49,840 |
| January 26, 2026 | 25,110 | 24,540 | 24,540 | 25,110 | 24,480 | 50,201 |
| January 23, 2026 | 25,205 | 25,110 | 25,110 | 25,220 | 25,015 | 46,338 |
| January 22, 2026 | 25,030 | 25,135 | 25,135 | 25,325 | 24,990 | 30,342 |
| January 21, 2026 | 25,430 | 25,030 | 25,030 | 25,505 | 24,920 | 42,970 |
| January 20, 2026 | 25,710 | 25,750 | 25,750 | 25,825 | 25,665 | 31,678 |
| January 19, 2026 | 25,960 | 25,690 | 25,690 | 25,980 | 25,675 | 40,542 |
| January 16, 2026 | 25,950 | 26,030 | 26,030 | 26,190 | 25,905 | 41,755 |
| January 15, 2026 | 25,960 | 25,935 | 25,935 | 26,010 | 25,835 | 18,753 |
| January 14, 2026 | 26,350 | 26,265 | 26,265 | 26,350 | 26,050 | 38,536 |
| January 13, 2026 | 25,990 | 26,135 | 26,135 | 26,250 | 25,990 | 38,664 |
| January 12, 2026 | 25,705 | 25,765 | 25,765 | 25,890 | 25,705 | 51,272 |
| January 09, 2026 | 26,265 | 25,790 | 25,790 | 26,265 | 25,790 | 21,766 |
| January 08, 2026 | 26,120 | 26,000 | 26,000 | 26,215 | 26,000 | 24,096 |
| January 07, 2026 | 26,075 | 26,095 | 26,095 | 26,185 | 26,025 | 22,809 |
| January 06, 2026 | 26,220 | 26,045 | 26,045 | 26,220 | 26,045 | 19,587 |
| January 05, 2026 | 26,180 | 26,220 | 26,220 | 26,330 | 26,180 | 28,445 |
| January 02, 2026 | 25,870 | 26,175 | 26,175 | 26,200 | 25,870 | 27,888 |
| December 30, 2025 | 25,720 | 25,820 | 25,820 | 25,820 | 25,700 | 42,592 |
| December 29, 2025 | 26,035 | 25,720 | 25,720 | 26,035 | 25,720 | 34,715 |
| December 26, 2025 | 26,285 | 26,035 | 26,033 | 26,380 | 25,885 | 47,374 |
| December 24, 2025 | 27,030 | 26,350 | 26,350 | 27,030 | 26,350 | 38,980 |
| December 23, 2025 | 26,810 | 26,845 | 26,845 | 26,980 | 26,810 | 48,835 |
| December 22, 2025 | 26,460 | 26,740 | 26,740 | 26,765 | 26,460 | 80,076 |
| December 19, 2025 | 26,450 | 26,405 | 26,405 | 26,530 | 26,235 | 34,688 |
| December 18, 2025 | 26,195 | 26,350 | 26,350 | 26,380 | 26,130 | 41,050 |
| December 17, 2025 | 26,115 | 26,195 | 26,195 | 26,410 | 26,087 | 61,406 |
| December 16, 2025 | 26,260 | 26,125 | 26,125 | 26,260 | 26,115 | 37,309 |
| December 15, 2025 | 26,420 | 26,275 | 26,275 | 26,420 | 26,230 | 28,657 |
| December 12, 2025 | 26,460 | 26,425 | 26,425 | 26,465 | 26,265 | 55,816 |
| December 11, 2025 | 26,255 | 26,255 | 26,255 | 26,280 | 26,165 | 52,138 |
| December 10, 2025 | 26,440 | 26,295 | 26,295 | 26,440 | 26,235 | 44,044 |
| December 09, 2025 | 26,450 | 26,310 | 26,310 | 26,450 | 26,165 | 73,638 |
| December 08, 2025 | 26,755 | 26,450 | 26,450 | 26,755 | 26,400 | 30,376 |
| December 05, 2025 | 26,650 | 26,600 | 26,600 | 26,665 | 26,475 | 38,695 |
| December 04, 2025 | 26,315 | 26,470 | 26,470 | 26,570 | 26,290 | 36,959 |
| December 03, 2025 | 26,515 | 26,315 | 26,315 | 26,535 | 26,290 | 44,405 |
| December 02, 2025 | 26,800 | 26,565 | 26,565 | 26,837 | 26,530 | 57,479 |
| December 01, 2025 | 26,920 | 26,795 | 26,795 | 26,935 | 26,760 | 29,766 |
| November 28, 2025 | 26,790 | 26,900 | 26,900 | 26,900 | 26,680 | 48,416 |
| November 27, 2025 | 26,880 | 26,810 | 26,810 | 26,925 | 26,775 | 35,511 |
| November 26, 2025 | 26,685 | 26,655 | 26,655 | 26,735 | 26,440 | 42,247 |
| November 25, 2025 | 26,885 | 26,735 | 26,735 | 26,890 | 26,660 | 33,759 |
| November 24, 2025 | 26,955 | 26,885 | 26,885 | 26,955 | 26,620 | 68,707 |
| November 21, 2025 | 26,980 | 26,960 | 26,960 | 27,005 | 26,825 | 47,884 |