19,715.00
+345(+1.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19,560 | 19,715 | 19,715 | 19,755 | 19,505 | 9,186 |
| February 19, 2026 | 19,260 | 19,370 | 19,370 | 19,370 | 19,120 | 3,180 |
| February 13, 2026 | 18,950 | 18,960 | 18,960 | 19,075 | 18,715 | 3,686 |
| February 12, 2026 | 18,920 | 18,950 | 18,950 | 18,955 | 18,730 | 548,141 |
| February 11, 2026 | 18,715 | 18,675 | 18,675 | 18,720 | 18,570 | 3,778 |
| February 10, 2026 | 18,505 | 18,485 | 18,485 | 18,580 | 18,365 | 6,092 |
| February 09, 2026 | 18,125 | 18,205 | 18,205 | 18,305 | 17,990 | 950 |
| February 06, 2026 | 17,540 | 17,600 | 17,600 | 17,665 | 17,060 | 293,950 |
| February 05, 2026 | 18,180 | 17,870 | 17,870 | 18,240 | 17,830 | 553,442 |
| February 04, 2026 | 17,880 | 18,250 | 18,250 | 18,270 | 17,880 | 1,421 |
| February 03, 2026 | 17,325 | 17,735 | 17,735 | 17,735 | 17,325 | 1,181 |
| February 02, 2026 | 17,525 | 16,940 | 16,940 | 17,625 | 16,885 | 434 |
| January 30, 2026 | 17,755 | 17,655 | 17,655 | 17,785 | 17,580 | 3,299 |
| January 29, 2026 | 17,475 | 17,790 | 17,790 | 17,825 | 17,215 | 2,147 |
| January 28, 2026 | 17,520 | 17,475 | 17,467 | 17,545 | 17,420 | 7,299 |
| January 27, 2026 | 17,195 | 17,320 | 17,320 | 17,390 | 17,185 | 806 |
| January 26, 2026 | 17,320 | 17,225 | 17,225 | 17,445 | 17,155 | 1,179 |
| January 23, 2026 | 17,220 | 17,315 | 17,315 | 17,325 | 17,170 | 975 |
| January 22, 2026 | 17,085 | 17,050 | 17,050 | 17,170 | 17,035 | 6,108 |
| January 21, 2026 | 16,790 | 16,805 | 16,805 | 16,820 | 16,565 | 1,396 |
| January 20, 2026 | 16,800 | 16,980 | 16,980 | 17,055 | 16,745 | 7,407 |
| January 19, 2026 | 16,650 | 16,745 | 16,745 | 16,785 | 16,550 | 1,907 |
| January 16, 2026 | 16,745 | 16,575 | 16,575 | 16,745 | 16,540 | 2,545 |
| January 15, 2026 | 16,445 | 16,530 | 16,530 | 16,572 | 16,430 | 1,002 |
| January 14, 2026 | 16,350 | 16,345 | 16,345 | 16,375 | 16,165 | 660 |
| January 13, 2026 | 16,155 | 16,245 | 16,245 | 16,245 | 16,030 | 3,713 |
| January 12, 2026 | 15,915 | 15,925 | 15,925 | 15,945 | 15,855 | 2,336 |
| January 09, 2026 | 15,690 | 15,740 | 15,740 | 15,780 | 15,615 | 144 |
| January 08, 2026 | 15,660 | 15,490 | 15,490 | 15,660 | 15,485 | 238 |
| January 07, 2026 | 15,700 | 15,580 | 15,580 | 15,735 | 15,505 | 287 |
| January 06, 2026 | 15,715 | 15,620 | 15,620 | 15,715 | 15,610 | 297 |
| January 05, 2026 | 15,400 | 15,535 | 15,535 | 15,560 | 15,400 | 1,000 |
| January 02, 2026 | 15,505 | 15,365 | 15,365 | 15,505 | 15,345 | 740 |
| December 30, 2025 | 15,490 | 15,410 | 15,410 | 15,490 | 15,390 | 443 |
| December 29, 2025 | 15,335 | 15,440 | 15,440 | 15,470 | 15,335 | 192 |
| December 26, 2025 | 15,670 | 15,420 | 15,420 | 15,670 | 15,375 | 145 |
| December 24, 2025 | 15,720 | 15,525 | 15,525 | 15,720 | 15,525 | 270 |
| December 23, 2025 | 15,770 | 15,570 | 15,570 | 15,770 | 15,565 | 91 |
| December 22, 2025 | 15,725 | 15,645 | 15,645 | 15,725 | 15,610 | 21 |
| December 19, 2025 | 15,545 | 15,395 | 15,395 | 15,545 | 15,385 | 158 |
| December 18, 2025 | 15,505 | 15,360 | 15,360 | 15,505 | 15,300 | 137 |
| December 17, 2025 | 15,730 | 15,600 | 15,600 | 15,730 | 15,580 | 1,041 |
| December 16, 2025 | 15,875 | 15,555 | 15,555 | 15,875 | 15,555 | 81 |
| December 15, 2025 | 15,655 | 15,870 | 15,870 | 15,915 | 15,655 | 855 |
| December 12, 2025 | 15,830 | 15,840 | 15,840 | 15,860 | 15,790 | 499 |
| December 11, 2025 | 15,840 | 15,695 | 15,695 | 15,840 | 15,690 | 120 |
| December 10, 2025 | 15,875 | 15,645 | 15,645 | 15,875 | 15,645 | 702 |
| December 09, 2025 | 15,715 | 15,725 | 15,725 | 15,725 | 15,675 | 2,272 |
| December 08, 2025 | 15,630 | 15,690 | 15,690 | 15,690 | 15,590 | 345 |
| December 05, 2025 | 15,590 | 15,655 | 15,655 | 15,655 | 15,505 | 142 |
| December 04, 2025 | 15,655 | 15,610 | 15,610 | 15,655 | 15,470 | 427 |
| December 03, 2025 | 15,495 | 15,587 | 15,587 | 15,600 | 15,370 | 632 |
| December 02, 2025 | 15,325 | 15,390 | 15,390 | 15,390 | 15,290 | 598 |
| December 01, 2025 | 15,400 | 15,190 | 15,190 | 15,400 | 15,170 | 602 |
| November 28, 2025 | 15,325 | 15,220 | 15,220 | 15,325 | 15,210 | 1,277 |
| November 27, 2025 | 15,340 | 15,265 | 15,265 | 15,340 | 15,230 | 156 |
| November 26, 2025 | 15,020 | 15,170 | 15,170 | 15,175 | 15,020 | 252 |
| November 25, 2025 | 15,115 | 14,810 | 14,810 | 15,115 | 14,765 | 400 |
| November 24, 2025 | 15,215 | 14,835 | 14,835 | 15,215 | 14,835 | 415 |
| November 21, 2025 | 14,970 | 15,015 | 15,015 | 15,015 | 14,910 | 614 |