19,725.00
+335(+1.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19,590 | 19,725 | 19,725 | 19,735 | 19,550 | 3,207 |
| February 19, 2026 | 19,230 | 19,390 | 19,390 | 19,495 | 19,090 | 820 |
| February 13, 2026 | 18,850 | 18,795 | 18,795 | 18,850 | 18,675 | 124 |
| February 12, 2026 | 18,900 | 18,925 | 18,925 | 18,925 | 18,700 | 748 |
| February 11, 2026 | 18,725 | 18,615 | 18,615 | 18,725 | 18,445 | 2,043 |
| February 10, 2026 | 18,965 | 18,575 | 18,575 | 18,965 | 18,460 | 1,387 |
| February 09, 2026 | 18,590 | 18,705 | 18,705 | 18,790 | 18,500 | 4,470 |
| February 06, 2026 | 17,670 | 17,925 | 17,925 | 18,000 | 17,170 | 12,093 |
| February 05, 2026 | 18,420 | 18,150 | 18,150 | 18,690 | 18,100 | 9,015 |
| February 04, 2026 | 18,600 | 18,785 | 18,785 | 18,885 | 18,580 | 512 |
| February 03, 2026 | 18,225 | 18,730 | 18,730 | 18,730 | 18,150 | 4,569 |
| February 02, 2026 | 18,550 | 17,605 | 17,605 | 18,640 | 17,575 | 4,665 |
| January 30, 2026 | 18,645 | 18,960 | 18,960 | 19,145 | 18,590 | 1,323 |
| January 29, 2026 | 18,750 | 18,685 | 18,685 | 18,755 | 17,515 | 2,370 |
| January 28, 2026 | 17,800 | 18,330 | 18,316 | 18,340 | 17,675 | 6,580 |
| January 27, 2026 | 17,225 | 17,420 | 17,406.69 | 17,420 | 17,020 | 1,777 |
| January 26, 2026 | 16,840 | 17,115 | 17,101.93 | 17,115 | 16,785 | 2,353 |
| January 23, 2026 | 16,680 | 16,755 | 16,755 | 16,790 | 16,550 | 805 |
| January 22, 2026 | 16,670 | 16,475 | 16,475 | 16,670 | 16,475 | 594 |
| January 21, 2026 | 16,200 | 16,335 | 16,335 | 16,490 | 16,140 | 1,850 |
| January 20, 2026 | 16,590 | 16,500 | 16,500 | 16,645 | 16,370 | 498 |
| January 19, 2026 | 16,497 | 16,590 | 16,590 | 16,640 | 16,475 | 4,221 |
| January 16, 2026 | 16,655 | 16,480 | 16,480 | 16,655 | 16,350 | 5,385 |
| January 15, 2026 | 16,400 | 16,350 | 16,350 | 16,415 | 16,305 | 183 |
| January 14, 2026 | 16,365 | 16,370 | 16,370 | 16,425 | 16,295 | 685 |
| January 13, 2026 | 16,215 | 16,215 | 16,215 | 16,240 | 16,085 | 1,260 |
| January 12, 2026 | 16,010 | 16,045 | 16,045 | 16,165 | 15,960 | 727 |
| January 09, 2026 | 15,845 | 15,980 | 15,980 | 15,980 | 15,715 | 930 |
| January 08, 2026 | 15,810 | 15,590 | 15,590 | 15,975 | 15,590 | 385 |
| January 07, 2026 | 15,990 | 15,775 | 15,775 | 16,010 | 15,755 | 253 |
| January 06, 2026 | 15,680 | 15,840 | 15,840 | 15,845 | 15,520 | 342 |
| January 05, 2026 | 15,510 | 15,680 | 15,680 | 15,690 | 15,440 | 3,250 |
| January 02, 2026 | 15,015 | 15,225 | 15,225 | 15,295 | 14,880 | 224 |
| December 30, 2025 | 14,930 | 14,835 | 14,835 | 14,930 | 14,835 | 32 |
| December 29, 2025 | 14,825 | 14,930 | 14,930 | 14,965 | 14,825 | 519 |
| December 26, 2025 | 14,980 | 14,695 | 14,695 | 14,980 | 14,695 | 125 |
| December 24, 2025 | 15,000 | 14,775 | 14,775 | 15,000 | 14,775 | 2,146 |
| December 23, 2025 | 14,980 | 14,870 | 14,870 | 14,995 | 14,870 | 119 |
| December 22, 2025 | 14,890 | 14,930 | 14,930 | 14,975 | 14,890 | 197 |
| December 19, 2025 | 14,680 | 14,680 | 14,680 | 14,755 | 14,595 | 2,173 |
| December 18, 2025 | 14,695 | 14,575 | 14,575 | 14,695 | 14,470 | 287 |
| December 17, 2025 | 14,835 | 14,760 | 14,760 | 14,835 | 14,710 | 166 |
| December 16, 2025 | 14,870 | 14,710 | 14,710 | 14,900 | 14,710 | 49 |
| December 15, 2025 | 14,875 | 14,860 | 14,860 | 14,982 | 14,860 | 669 |
| December 12, 2025 | 15,330 | 15,130 | 15,130 | 15,330 | 15,100 | 3,537 |
| December 11, 2025 | 15,080 | 15,145 | 15,145 | 15,250 | 15,030 | 2,608 |
| December 10, 2025 | 15,075 | 14,895 | 14,895 | 15,075 | 14,895 | 53 |
| December 09, 2025 | 14,980 | 14,975 | 14,975 | 15,032 | 14,960 | 1,933 |
| December 08, 2025 | 14,890 | 14,930 | 14,930 | 14,930 | 14,820 | 734 |
| December 05, 2025 | 14,840 | 14,820 | 14,820 | 14,840 | 14,670 | 40 |
| December 04, 2025 | 14,970 | 14,715 | 14,715 | 14,970 | 14,705 | 98 |
| December 03, 2025 | 14,800 | 14,925 | 14,925 | 14,965 | 14,800 | 848 |
| December 02, 2025 | 14,540 | 14,760 | 14,760 | 14,795 | 14,540 | 352 |
| December 01, 2025 | 14,735 | 14,575 | 14,575 | 14,735 | 14,515 | 734 |
| November 28, 2025 | 14,725 | 14,625 | 14,625 | 14,725 | 14,605 | 52 |
| November 27, 2025 | 14,770 | 14,695 | 14,695 | 14,780 | 14,655 | 32 |
| November 26, 2025 | 14,570 | 14,595 | 14,595 | 14,600 | 14,455 | 14,206 |
| November 25, 2025 | 14,605 | 14,280 | 14,280 | 14,610 | 14,280 | 1,661 |
| November 24, 2025 | 14,365 | 14,375 | 14,375 | 14,625 | 14,365 | 988 |
| November 21, 2025 | 14,615 | 14,365 | 14,365 | 14,615 | 14,365 | 669 |