20,225.00
-120(-0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 20,400 | 20,225 | 20,225 | 20,445 | 20,010 | 34.54M |
| February 19, 2026 | 19,350 | 20,345 | 20,345 | 20,465 | 19,120 | 64.63M |
| February 13, 2026 | 19,095 | 18,955 | 18,955 | 19,240 | 18,865 | 28.36M |
| February 12, 2026 | 19,170 | 19,345 | 19,345 | 19,415 | 18,950 | 25.05M |
| February 11, 2026 | 19,260 | 19,085 | 19,085 | 19,430 | 19,060 | 31.13M |
| February 10, 2026 | 19,600 | 19,110 | 19,110 | 19,865 | 19,110 | 35.37M |
| February 09, 2026 | 19,175 | 19,585 | 19,585 | 19,715 | 19,015 | 45.31M |
| February 06, 2026 | 18,510 | 18,530 | 18,530 | 18,875 | 18,100 | 53.51M |
| February 05, 2026 | 19,700 | 19,175 | 19,175 | 19,990 | 19,080 | 39.81M |
| February 04, 2026 | 19,995 | 20,040 | 20,040 | 20,450 | 19,815 | 68.86M |
| February 03, 2026 | 20,150 | 20,145 | 20,145 | 20,150 | 19,675 | 61.54M |
| February 02, 2026 | 20,045 | 19,295 | 19,295 | 20,515 | 19,165 | 112.4M |
| January 30, 2026 | 20,840 | 20,500 | 20,500 | 21,390 | 20,500 | 130.31M |
| January 29, 2026 | 20,890 | 20,915 | 20,915 | 21,250 | 19,665 | 158.77M |
| January 28, 2026 | 19,155 | 20,320 | 20,320 | 20,350 | 19,105 | 119.89M |
| January 27, 2026 | 18,225 | 18,905 | 18,905 | 19,115 | 18,170 | 104.41M |
| January 26, 2026 | 16,940 | 18,435 | 18,435 | 18,435 | 16,620 | 126.61M |
| January 23, 2026 | 16,015 | 16,570 | 16,570 | 16,570 | 15,965 | 22.2M |
| January 22, 2026 | 15,650 | 15,880 | 15,880 | 15,915 | 15,550 | 26.88M |
| January 21, 2026 | 15,885 | 15,440 | 15,440 | 15,975 | 15,185 | 25.25M |
| January 20, 2026 | 16,195 | 16,220 | 16,220 | 16,495 | 15,950 | 15.45M |
| January 19, 2026 | 15,870 | 16,130 | 16,130 | 16,140 | 15,830 | 9.95M |
| January 16, 2026 | 15,810 | 15,970 | 15,970 | 15,995 | 15,630 | 8.91M |
| January 15, 2026 | 15,685 | 15,840 | 15,840 | 15,840 | 15,605 | 8.11M |
| January 14, 2026 | 15,890 | 15,700 | 15,700 | 15,895 | 15,605 | 6.07M |
| January 13, 2026 | 15,925 | 15,870 | 15,870 | 15,955 | 15,745 | 7.86M |
| January 12, 2026 | 15,915 | 15,855 | 15,855 | 16,100 | 15,700 | 9.08M |
| January 09, 2026 | 15,930 | 15,915 | 15,915 | 15,940 | 15,670 | 5.39M |
| January 08, 2026 | 15,910 | 15,895 | 15,895 | 16,005 | 15,845 | 11.94M |
| January 07, 2026 | 16,040 | 15,910 | 15,910 | 16,080 | 15,750 | 9.47M |
| January 06, 2026 | 16,055 | 16,060 | 16,060 | 16,130 | 15,945 | 10.49M |
| January 05, 2026 | 15,895 | 15,995 | 15,995 | 16,050 | 15,790 | 12.78M |
| January 02, 2026 | 15,475 | 15,820 | 15,820 | 15,840 | 15,475 | 8.3M |
| December 30, 2025 | 15,470 | 15,430 | 15,430 | 15,545 | 15,345 | 5.53M |
| December 29, 2025 | 15,415 | 15,580 | 15,580 | 15,620 | 15,360 | 8.07M |
| December 26, 2025 | 15,335 | 15,380 | 15,380 | 15,445 | 15,230 | 11.83M |
| December 24, 2025 | 15,390 | 15,240 | 15,240 | 15,395 | 15,205 | 5.18M |
| December 23, 2025 | 15,480 | 15,350 | 15,350 | 15,520 | 15,330 | 8.16M |
| December 22, 2025 | 15,415 | 15,445 | 15,445 | 15,505 | 15,365 | 11.12M |
| December 19, 2025 | 15,175 | 15,265 | 15,265 | 15,490 | 14,970 | 10.47M |
| December 18, 2025 | 15,125 | 15,050 | 15,050 | 15,210 | 14,995 | 10.62M |
| December 17, 2025 | 15,440 | 15,325 | 15,325 | 15,490 | 15,245 | 8.58M |
| December 16, 2025 | 15,745 | 15,380 | 15,380 | 15,745 | 15,380 | 8.76M |
| December 15, 2025 | 15,590 | 15,810 | 15,810 | 15,825 | 15,495 | 5.03M |
| December 12, 2025 | 15,815 | 15,825 | 15,825 | 15,970 | 15,720 | 7.38M |
| December 11, 2025 | 16,080 | 15,920 | 15,920 | 16,125 | 15,825 | 8.34M |
| December 10, 2025 | 15,965 | 16,055 | 16,055 | 16,115 | 15,850 | 6.09M |
| December 09, 2025 | 15,900 | 15,965 | 15,965 | 16,050 | 15,855 | 7.91M |
| December 08, 2025 | 15,850 | 15,950 | 15,950 | 15,950 | 15,780 | 8.64M |
| December 05, 2025 | 15,955 | 15,740 | 15,740 | 16,020 | 15,605 | 14.89M |
| December 04, 2025 | 16,095 | 16,000 | 16,000 | 16,235 | 15,865 | 12.17M |
| December 03, 2025 | 16,210 | 16,130 | 16,130 | 16,265 | 16,020 | 7.11M |
| December 02, 2025 | 16,115 | 16,150 | 16,150 | 16,180 | 15,945 | 13.46M |
| December 01, 2025 | 16,090 | 16,135 | 16,135 | 16,375 | 16,040 | 21.66M |
| November 28, 2025 | 15,540 | 15,900 | 15,900 | 15,900 | 15,500 | 11.38M |
| November 27, 2025 | 15,265 | 15,200 | 15,200 | 15,300 | 15,170 | 3.72M |
| November 26, 2025 | 14,935 | 15,165 | 15,165 | 15,210 | 14,855 | 6.35M |
| November 25, 2025 | 15,015 | 14,775 | 14,775 | 15,090 | 14,700 | 8.8M |
| November 24, 2025 | 15,230 | 14,840 | 14,840 | 15,245 | 14,745 | 10.69M |
| November 21, 2025 | 15,185 | 15,085 | 15,085 | 15,250 | 15,015 | 5.1M |