13,830.00
+360(+2.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 13,300 | 13,830 | 13,830 | 14,230 | 13,110 | 4.48M |
| February 19, 2026 | 12,210 | 13,470 | 13,470 | 13,810 | 11,970 | 5.99M |
| February 13, 2026 | 11,960 | 12,150 | 12,150 | 12,620 | 11,940 | 2.13M |
| February 12, 2026 | 12,860 | 12,420 | 12,420 | 12,910 | 12,040 | 4.04M |
| February 11, 2026 | 14,090 | 13,310 | 13,310 | 14,290 | 13,310 | 1.88M |
| February 10, 2026 | 14,860 | 13,750 | 13,750 | 15,090 | 13,510 | 3.94M |
| February 09, 2026 | 13,090 | 13,080 | 13,080 | 13,190 | 12,680 | 1.33M |
| February 06, 2026 | 12,090 | 12,510 | 12,510 | 12,910 | 11,750 | 1.8M |
| February 05, 2026 | 13,010 | 12,920 | 12,920 | 13,550 | 12,800 | 2.2M |
| February 04, 2026 | 11,850 | 13,350 | 13,350 | 13,960 | 11,760 | 5.76M |
| February 03, 2026 | 12,450 | 12,000 | 12,000 | 12,500 | 11,390 | 2.84M |
| February 02, 2026 | 13,300 | 11,910 | 11,910 | 13,690 | 11,700 | 5.3M |
| January 30, 2026 | 13,000 | 13,230 | 13,230 | 13,670 | 13,000 | 2.22M |
| January 29, 2026 | 12,120 | 12,490 | 12,490 | 12,490 | 12,120 | 2.37M |
| January 28, 2026 | 11,230 | 11,860 | 11,860 | 11,860 | 11,230 | 2.63M |
| January 27, 2026 | 10,490 | 11,310 | 11,310 | 12,430 | 10,400 | 12.52M |
| January 26, 2026 | 10,450 | 10,600 | 10,600 | 11,530 | 10,250 | 13.17M |
| January 23, 2026 | 9,940 | 9,120 | 9,120 | 10,600 | 8,710 | 7.29M |
| January 22, 2026 | 7,300 | 9,240 | 9,240 | 9,240 | 7,210 | 14.69M |
| January 21, 2026 | 7,140 | 7,110 | 7,110 | 7,140 | 6,940 | 684,392 |
| January 20, 2026 | 7,050 | 7,310 | 7,310 | 7,545 | 7,050 | 1.23M |
| January 19, 2026 | 6,610 | 7,100 | 7,100 | 7,150 | 6,550 | 1.25M |
| January 16, 2026 | 6,700 | 6,610 | 6,610 | 6,810 | 6,600 | 465,393 |
| January 15, 2026 | 6,680 | 6,690 | 6,690 | 6,690 | 6,600 | 319,956 |
| January 14, 2026 | 6,810 | 6,680 | 6,680 | 6,950 | 6,650 | 356,697 |
| January 13, 2026 | 6,730 | 6,830 | 6,830 | 6,850 | 6,640 | 332,532 |
| January 12, 2026 | 6,600 | 6,700 | 6,700 | 6,790 | 6,600 | 302,974 |
| January 09, 2026 | 6,670 | 6,630 | 6,630 | 6,710 | 6,600 | 235,833 |
| January 08, 2026 | 6,720 | 6,600 | 6,600 | 6,720 | 6,590 | 345,429 |
| January 07, 2026 | 6,970 | 6,710 | 6,710 | 7,000 | 6,660 | 393,858 |
| January 06, 2026 | 7,050 | 6,990 | 6,990 | 7,100 | 6,930 | 221,108 |
| January 05, 2026 | 6,740 | 6,980 | 6,980 | 7,080 | 6,740 | 463,506 |
| January 02, 2026 | 6,650 | 6,670 | 6,670 | 6,760 | 6,580 | 270,444 |
| December 30, 2025 | 6,850 | 6,650 | 6,650 | 6,860 | 6,620 | 370,447 |
| December 29, 2025 | 6,840 | 6,880 | 6,880 | 6,970 | 6,710 | 201,593 |
| December 26, 2025 | 6,960 | 6,880 | 6,880 | 7,020 | 6,850 | 209,203 |
| December 24, 2025 | 7,000 | 6,920 | 6,920 | 7,060 | 6,860 | 221,711 |
| December 23, 2025 | 7,010 | 6,990 | 6,990 | 7,040 | 6,900 | 191,018 |
| December 22, 2025 | 6,920 | 6,950 | 6,950 | 7,020 | 6,860 | 209,068 |
| December 19, 2025 | 7,030 | 6,820 | 6,820 | 7,030 | 6,760 | 362,713 |
| December 18, 2025 | 7,090 | 6,950 | 6,950 | 7,100 | 6,910 | 318,953 |
| December 17, 2025 | 7,370 | 7,240 | 7,240 | 7,420 | 7,170 | 228,366 |
| December 16, 2025 | 7,690 | 7,370 | 7,370 | 7,710 | 7,320 | 306,067 |
| December 15, 2025 | 7,600 | 7,710 | 7,710 | 7,740 | 7,500 | 185,944 |
| December 12, 2025 | 7,800 | 7,700 | 7,700 | 7,850 | 7,590 | 338,259 |
| December 11, 2025 | 7,920 | 7,770 | 7,770 | 7,920 | 7,630 | 440,183 |
| December 10, 2025 | 7,960 | 7,870 | 7,870 | 8,040 | 7,790 | 375,947 |
| December 09, 2025 | 7,670 | 7,880 | 7,880 | 7,900 | 7,560 | 428,861 |
| December 08, 2025 | 7,530 | 7,760 | 7,760 | 7,760 | 7,420 | 445,875 |
| December 05, 2025 | 7,430 | 7,440 | 7,440 | 7,520 | 7,350 | 219,475 |
| December 04, 2025 | 7,460 | 7,430 | 7,430 | 7,520 | 7,340 | 211,653 |
| December 03, 2025 | 7,430 | 7,460 | 7,460 | 7,500 | 7,390 | 143,806 |
| December 02, 2025 | 7,500 | 7,420 | 7,420 | 7,500 | 7,340 | 258,174 |
| December 01, 2025 | 7,290 | 7,440 | 7,440 | 7,590 | 7,200 | 699,598 |
| November 28, 2025 | 6,980 | 7,040 | 7,040 | 7,060 | 6,920 | 174,815 |
| November 27, 2025 | 6,880 | 6,880 | 6,880 | 7,020 | 6,870 | 144,733 |
| November 26, 2025 | 6,640 | 6,820 | 6,820 | 6,920 | 6,600 | 229,873 |
| November 25, 2025 | 6,720 | 6,580 | 6,580 | 6,880 | 6,550 | 224,440 |
| November 24, 2025 | 6,740 | 6,700 | 6,700 | 6,800 | 6,620 | 168,656 |
| November 21, 2025 | 6,770 | 6,670 | 6,670 | 6,780 | 6,600 | 184,473 |