18,890.00
-235(-1.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19,180 | 18,890 | 18,890 | 19,320 | 18,490 | 47.25M |
| February 19, 2026 | 17,335 | 19,125 | 19,125 | 19,340 | 16,950 | 88.25M |
| February 13, 2026 | 16,940 | 16,660 | 16,660 | 17,180 | 16,500 | 45.49M |
| February 12, 2026 | 17,095 | 17,410 | 17,410 | 17,485 | 16,665 | 41.39M |
| February 11, 2026 | 17,200 | 16,900 | 16,900 | 17,520 | 16,875 | 37.91M |
| February 10, 2026 | 17,910 | 16,945 | 16,945 | 18,360 | 16,940 | 57.41M |
| February 09, 2026 | 17,000 | 17,820 | 17,820 | 18,045 | 16,815 | 63.16M |
| February 06, 2026 | 15,755 | 16,000 | 16,000 | 16,600 | 15,230 | 89.58M |
| February 05, 2026 | 18,160 | 17,110 | 17,110 | 18,665 | 16,980 | 75.54M |
| February 04, 2026 | 18,760 | 18,765 | 18,765 | 19,585 | 18,305 | 76.97M |
| February 03, 2026 | 18,950 | 18,995 | 18,995 | 19,000 | 18,155 | 84.35M |
| February 02, 2026 | 18,670 | 17,460 | 17,460 | 19,810 | 17,220 | 161.45M |
| January 30, 2026 | 20,495 | 19,720 | 19,720 | 21,620 | 19,720 | 140.17M |
| January 29, 2026 | 20,850 | 20,680 | 20,680 | 21,355 | 18,400 | 175.53M |
| January 28, 2026 | 17,425 | 19,445 | 19,445 | 19,580 | 17,325 | 123.64M |
| January 27, 2026 | 15,725 | 16,955 | 16,955 | 17,300 | 15,695 | 109.17M |
| January 26, 2026 | 13,630 | 16,125 | 16,125 | 16,125 | 13,615 | 135.75M |
| January 23, 2026 | 12,200 | 13,115 | 13,115 | 13,115 | 12,140 | 46.92M |
| January 22, 2026 | 11,690 | 12,040 | 12,040 | 12,075 | 11,540 | 31.6M |
| January 21, 2026 | 12,150 | 11,420 | 11,420 | 12,220 | 11,042 | 61.64M |
| January 20, 2026 | 12,500 | 12,575 | 12,575 | 13,000 | 12,175 | 34.95M |
| January 19, 2026 | 12,050 | 12,470 | 12,470 | 12,470 | 12,005 | 19.24M |
| January 16, 2026 | 11,910 | 12,240 | 12,240 | 12,240 | 11,710 | 25.62M |
| January 15, 2026 | 11,730 | 11,990 | 11,990 | 11,990 | 11,655 | 15.44M |
| January 14, 2026 | 12,050 | 11,800 | 11,800 | 12,065 | 11,665 | 14.77M |
| January 13, 2026 | 12,125 | 12,040 | 12,040 | 12,150 | 11,840 | 20.44M |
| January 12, 2026 | 12,120 | 12,010 | 12,010 | 12,380 | 11,770 | 23.96M |
| January 09, 2026 | 12,135 | 12,115 | 12,115 | 12,140 | 11,740 | 19.27M |
| January 08, 2026 | 12,135 | 12,095 | 12,095 | 12,245 | 11,980 | 22.19M |
| January 07, 2026 | 12,305 | 12,115 | 12,115 | 12,375 | 11,855 | 25.31M |
| January 06, 2026 | 12,325 | 12,340 | 12,340 | 12,460 | 12,170 | 19.95M |
| January 05, 2026 | 12,100 | 12,260 | 12,260 | 12,345 | 11,980 | 22.97M |
| January 02, 2026 | 11,550 | 12,000 | 12,000 | 12,030 | 11,545 | 18.81M |
| December 30, 2025 | 11,540 | 11,455 | 11,455 | 11,630 | 11,320 | 15.3M |
| December 29, 2025 | 11,480 | 11,680 | 11,680 | 11,725 | 11,405 | 16.59M |
| December 26, 2025 | 11,350 | 11,425 | 11,425 | 11,507 | 11,210 | 22.14M |
| December 24, 2025 | 11,380 | 11,265 | 11,265 | 11,400 | 11,160 | 10.93M |
| December 23, 2025 | 11,595 | 11,345 | 11,345 | 11,610 | 11,330 | 14.81M |
| December 22, 2025 | 11,430 | 11,520 | 11,520 | 11,590 | 11,375 | 15.43M |
| December 19, 2025 | 11,080 | 11,245 | 11,245 | 11,555 | 10,800 | 34.94M |
| December 18, 2025 | 10,980 | 10,915 | 10,915 | 11,125 | 10,805 | 23.41M |
| December 17, 2025 | 11,485 | 11,285 | 11,285 | 11,540 | 11,185 | 18.81M |
| December 16, 2025 | 11,915 | 11,395 | 11,395 | 11,940 | 11,395 | 22.17M |
| December 15, 2025 | 11,740 | 12,040 | 12,040 | 12,050 | 11,570 | 16.59M |
| December 12, 2025 | 12,150 | 12,080 | 12,080 | 12,310 | 11,940 | 17.58M |
| December 11, 2025 | 12,500 | 12,195 | 12,195 | 12,520 | 12,055 | 19.27M |
| December 10, 2025 | 12,250 | 12,410 | 12,410 | 12,485 | 12,120 | 18.44M |
| December 09, 2025 | 12,270 | 12,290 | 12,290 | 12,405 | 12,115 | 15.42M |
| December 08, 2025 | 12,125 | 12,255 | 12,255 | 12,255 | 12,000 | 20.92M |
| December 05, 2025 | 12,300 | 12,015 | 12,015 | 12,400 | 11,755 | 34.82M |
| December 04, 2025 | 12,530 | 12,385 | 12,385 | 12,740 | 12,160 | 23.99M |
| December 03, 2025 | 12,690 | 12,555 | 12,555 | 12,775 | 12,405 | 18.92M |
| December 02, 2025 | 12,590 | 12,595 | 12,595 | 12,640 | 12,290 | 22.11M |
| December 01, 2025 | 12,500 | 12,590 | 12,590 | 12,970 | 12,425 | 39.3M |
| November 28, 2025 | 11,590 | 12,185 | 12,185 | 12,185 | 11,585 | 35.96M |
| November 27, 2025 | 11,200 | 11,160 | 11,160 | 11,305 | 11,115 | 17.42M |
| November 26, 2025 | 10,770 | 11,135 | 11,135 | 11,170 | 10,670 | 19.93M |
| November 25, 2025 | 10,875 | 10,565 | 10,565 | 11,005 | 10,445 | 25.12M |
| November 24, 2025 | 11,245 | 10,650 | 10,650 | 11,330 | 10,515 | 27.49M |
| November 21, 2025 | 11,190 | 11,025 | 11,025 | 11,250 | 10,910 | 28.42M |