15,360.00
+90(+0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 15,315 | 15,360 | 15,360 | 15,365 | 15,300 | 25,744 |
| February 19, 2026 | 15,280 | 15,270 | 15,270 | 15,300 | 15,245 | 25,311 |
| February 13, 2026 | 15,050 | 14,990 | 14,990 | 15,075 | 14,990 | 31,036 |
| February 12, 2026 | 15,350 | 15,420 | 15,420 | 15,425 | 15,330 | 34,788 |
| February 11, 2026 | 15,470 | 15,475 | 15,475 | 15,495 | 15,450 | 20,924 |
| February 10, 2026 | 15,470 | 15,470 | 15,470 | 15,485 | 15,450 | 26,408 |
| February 09, 2026 | 15,425 | 15,405 | 15,405 | 15,445 | 15,365 | 75,020 |
| February 06, 2026 | 14,800 | 14,930 | 14,930 | 14,950 | 14,735 | 23,149 |
| February 05, 2026 | 15,150 | 15,100 | 15,100 | 15,205 | 15,075 | 42,579 |
| February 04, 2026 | 15,285 | 15,275 | 15,275 | 15,300 | 15,245 | 37,484 |
| February 03, 2026 | 15,215 | 15,255 | 15,255 | 15,260 | 15,205 | 183,497 |
| February 02, 2026 | 15,080 | 14,830 | 14,830 | 15,110 | 14,825 | 54,867 |
| January 30, 2026 | 15,280 | 15,130 | 15,130 | 15,285 | 15,130 | 44,224 |
| January 29, 2026 | 15,290 | 15,300 | 15,300 | 15,300 | 15,220 | 45,556 |
| January 28, 2026 | 15,385 | 15,435 | 15,435 | 15,445 | 15,380 | 39,929 |
| January 27, 2026 | 15,350 | 15,420 | 15,420 | 15,420 | 15,325 | 56,158 |
| January 26, 2026 | 15,300 | 15,350 | 15,350 | 15,350 | 15,295 | 86,724 |
| January 23, 2026 | 15,700 | 15,710 | 15,710 | 15,735 | 15,675 | 53,838 |
| January 22, 2026 | 15,600 | 15,585 | 15,585 | 15,635 | 15,580 | 43,728 |
| January 21, 2026 | 15,280 | 15,345 | 15,345 | 15,362 | 15,280 | 122,655 |
| January 20, 2026 | 15,310 | 15,255 | 15,255 | 15,310 | 15,255 | 55,834 |
| January 19, 2026 | 15,365 | 15,315 | 15,315 | 15,365 | 15,300 | 59,023 |
| January 16, 2026 | 15,440 | 15,475 | 15,475 | 15,505 | 15,440 | 71,768 |
| January 15, 2026 | 15,285 | 15,350 | 15,350 | 15,362 | 15,270 | 45,575 |
| January 14, 2026 | 15,205 | 15,195 | 15,195 | 15,230 | 15,190 | 27,096 |
| January 13, 2026 | 15,195 | 15,180 | 15,180 | 15,210 | 15,170 | 63,792 |
| January 12, 2026 | 15,140 | 15,090 | 15,090 | 15,150 | 15,070 | 34,845 |
| January 09, 2026 | 15,065 | 15,040 | 15,040 | 15,075 | 15,035 | 31,256 |
| January 08, 2026 | 14,870 | 14,790 | 14,790 | 14,875 | 14,790 | 15,411 |
| January 07, 2026 | 14,905 | 14,940 | 14,940 | 14,970 | 14,905 | 23,499 |
| January 06, 2026 | 14,690 | 14,720 | 14,720 | 14,745 | 14,690 | 83,741 |
| January 05, 2026 | 14,470 | 14,475 | 14,475 | 14,510 | 14,470 | 79,813 |
| January 02, 2026 | 14,390 | 14,430 | 14,430 | 14,430 | 14,365 | 22,377 |
| December 30, 2025 | 14,545 | 14,565 | 14,565 | 14,575 | 14,545 | 7,539 |
| December 29, 2025 | 14,680 | 14,670 | 14,670 | 14,690 | 14,645 | 8,935 |
| December 26, 2025 | 14,795 | 14,740 | 14,740 | 14,795 | 14,740 | 153,602 |
| December 24, 2025 | 14,755 | 14,735 | 14,735 | 14,755 | 14,715 | 15,589 |
| December 23, 2025 | 14,830 | 14,830 | 14,830 | 14,855 | 14,820 | 22,947 |
| December 22, 2025 | 14,705 | 14,700 | 14,700 | 14,725 | 14,680 | 16,693 |
| December 19, 2025 | 14,555 | 14,555 | 14,555 | 14,565 | 14,535 | 11,443 |
| December 18, 2025 | 14,490 | 14,495 | 14,495 | 14,515 | 14,470 | 30,132 |
| December 17, 2025 | 14,630 | 14,680 | 14,680 | 14,685 | 14,595 | 8,592 |
| December 16, 2025 | 14,700 | 14,665 | 14,665 | 14,705 | 14,615 | 38,302 |
| December 15, 2025 | 14,805 | 14,900 | 14,900 | 14,925 | 14,805 | 17,864 |
| December 12, 2025 | 15,070 | 15,115 | 15,115 | 15,135 | 15,065 | 54,345 |
| December 11, 2025 | 14,935 | 14,805 | 14,805 | 14,940 | 14,780 | 120,054 |
| December 10, 2025 | 14,690 | 14,695 | 14,695 | 14,700 | 14,670 | 16,540 |
| December 09, 2025 | 14,670 | 14,655 | 14,655 | 14,670 | 14,645 | 42,993 |
| December 08, 2025 | 14,680 | 14,700 | 14,700 | 14,710 | 14,660 | 14,653 |
| December 05, 2025 | 14,705 | 14,735 | 14,735 | 14,740 | 14,705 | 51,994 |
| December 04, 2025 | 14,595 | 14,615 | 14,615 | 14,620 | 14,590 | 24,352 |
| December 03, 2025 | 14,385 | 14,380 | 14,380 | 14,400 | 14,340 | 8,440 |
| December 02, 2025 | 14,410 | 14,400 | 14,400 | 14,425 | 14,380 | 29,850 |
| December 01, 2025 | 14,515 | 14,425 | 14,425 | 14,525 | 14,385 | 30,770 |
| November 28, 2025 | 14,515 | 14,460 | 14,460 | 14,525 | 14,455 | 54,108 |
| November 27, 2025 | 14,465 | 14,465 | 14,465 | 14,490 | 14,455 | 12,030 |
| November 26, 2025 | 14,350 | 14,395 | 14,395 | 14,395 | 14,350 | 20,148 |
| November 25, 2025 | 14,075 | 14,045 | 14,045 | 14,075 | 14,045 | 10,114 |
| November 24, 2025 | 13,855 | 13,865 | 13,865 | 13,890 | 13,822 | 14,220 |
| November 21, 2025 | 13,435 | 13,465 | 13,465 | 13,505 | 13,420 | 13,634 |