14,840.00
+90(+0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 15,230 | 14,840 | 14,840 | 15,230 | 14,630 | 1,728 |
| February 19, 2026 | 14,855 | 14,750 | 14,750 | 15,100 | 14,750 | 2,033 |
| February 13, 2026 | 14,845 | 14,780 | 14,780 | 14,855 | 14,700 | 2,787 |
| February 12, 2026 | 15,290 | 15,010 | 15,010 | 15,315 | 14,950 | 3,071 |
| February 11, 2026 | 15,130 | 15,290 | 15,290 | 15,290 | 15,040 | 4,178 |
| February 10, 2026 | 15,085 | 15,110 | 15,110 | 15,150 | 15,075 | 1,124 |
| February 09, 2026 | 15,000 | 15,000 | 15,000 | 15,190 | 14,915 | 2,792 |
| February 06, 2026 | 14,990 | 14,915 | 14,915 | 14,990 | 14,900 | 912 |
| February 05, 2026 | 14,940 | 14,920 | 14,920 | 14,940 | 14,875 | 5,212 |
| February 04, 2026 | 15,000 | 14,850 | 14,850 | 15,005 | 14,800 | 2,358 |
| February 03, 2026 | 15,110 | 14,895 | 14,895 | 15,110 | 14,845 | 3,231 |
| February 02, 2026 | 14,790 | 14,845 | 14,845 | 14,950 | 14,670 | 3,622 |
| January 30, 2026 | 14,880 | 14,815 | 14,815 | 14,890 | 14,670 | 1,216 |
| January 29, 2026 | 14,640 | 14,755 | 14,755 | 14,950 | 14,630 | 2,021 |
| January 28, 2026 | 15,080 | 15,005 | 14,948 | 15,080 | 14,700 | 3,053 |
| January 27, 2026 | 15,040 | 15,010 | 15,010 | 15,070 | 14,995 | 2,090 |
| January 26, 2026 | 15,060 | 15,015 | 15,015 | 15,135 | 14,995 | 2,380 |
| January 23, 2026 | 15,095 | 15,160 | 15,160 | 15,165 | 15,040 | 1,998 |
| January 22, 2026 | 15,000 | 15,210 | 15,210 | 15,215 | 14,950 | 3,674 |
| January 21, 2026 | 15,125 | 15,170 | 15,170 | 15,195 | 14,565 | 1,653 |
| January 20, 2026 | 15,100 | 15,000 | 15,000 | 15,120 | 14,970 | 1,843 |
| January 19, 2026 | 15,035 | 15,045 | 15,045 | 15,050 | 14,940 | 1,624 |
| January 16, 2026 | 14,995 | 15,035 | 15,035 | 15,085 | 14,935 | 1,825 |
| January 15, 2026 | 14,930 | 14,995 | 14,995 | 15,065 | 14,930 | 5,676 |
| January 14, 2026 | 14,940 | 15,015 | 15,015 | 15,020 | 14,940 | 1,982 |
| January 13, 2026 | 14,950 | 14,965 | 14,965 | 14,980 | 14,800 | 795 |
| January 12, 2026 | 14,560 | 14,850 | 14,850 | 14,945 | 14,530 | 10,353 |
| January 09, 2026 | 14,585 | 14,705 | 14,705 | 14,770 | 14,585 | 972 |
| January 08, 2026 | 14,555 | 14,640 | 14,640 | 14,700 | 14,545 | 4,295 |
| January 07, 2026 | 14,700 | 14,545 | 14,545 | 14,700 | 14,475 | 3,423 |
| January 06, 2026 | 14,725 | 14,700 | 14,700 | 14,725 | 14,575 | 854 |
| January 05, 2026 | 14,635 | 14,630 | 14,630 | 14,635 | 14,520 | 2,527 |
| January 02, 2026 | 14,460 | 14,685 | 14,685 | 14,705 | 14,460 | 3,256 |
| December 30, 2025 | 14,450 | 14,460 | 14,460 | 14,490 | 14,300 | 763 |
| December 29, 2025 | 14,540 | 14,495 | 14,495 | 14,565 | 14,315 | 6,264 |
| December 26, 2025 | 14,745 | 14,595 | 14,526 | 14,795 | 14,460 | 2,709 |
| December 24, 2025 | 14,905 | 14,800 | 14,800 | 14,905 | 14,735 | 2,767 |
| December 23, 2025 | 14,855 | 14,905 | 14,905 | 14,910 | 14,855 | 1,954 |
| December 22, 2025 | 14,865 | 14,850 | 14,850 | 14,875 | 14,805 | 1,243 |
| December 19, 2025 | 14,900 | 14,830 | 14,830 | 14,900 | 14,750 | 2,621 |
| December 18, 2025 | 14,930 | 14,790 | 14,790 | 14,930 | 14,700 | 1,070 |
| December 17, 2025 | 14,920 | 14,790 | 14,790 | 14,920 | 14,730 | 697 |
| December 16, 2025 | 14,750 | 14,795 | 14,795 | 14,815 | 14,720 | 1,169 |
| December 15, 2025 | 14,775 | 14,775 | 14,775 | 14,855 | 14,740 | 978 |
| December 12, 2025 | 14,640 | 14,740 | 14,740 | 14,750 | 14,640 | 1,306 |
| December 11, 2025 | 14,555 | 14,640 | 14,640 | 14,645 | 14,550 | 1,130 |
| December 10, 2025 | 14,610 | 14,550 | 14,550 | 14,620 | 14,505 | 2,062 |
| December 09, 2025 | 14,705 | 14,675 | 14,675 | 14,705 | 14,525 | 1,422 |
| December 08, 2025 | 14,620 | 14,700 | 14,700 | 14,765 | 14,620 | 1,748 |
| December 05, 2025 | 14,730 | 14,685 | 14,685 | 14,765 | 14,655 | 3,068 |
| December 04, 2025 | 14,745 | 14,725 | 14,725 | 14,790 | 14,655 | 1,439 |
| December 03, 2025 | 14,880 | 14,775 | 14,775 | 14,880 | 14,700 | 4,191 |
| December 02, 2025 | 14,880 | 14,815 | 14,815 | 14,880 | 14,680 | 3,180 |
| December 01, 2025 | 14,880 | 14,850 | 14,850 | 14,895 | 14,750 | 1,364 |
| November 28, 2025 | 14,690 | 14,840 | 14,840 | 14,875 | 14,690 | 975 |
| November 27, 2025 | 14,665 | 14,735 | 14,735 | 14,770 | 14,665 | 1,149 |
| November 26, 2025 | 14,680 | 14,730 | 14,730 | 14,740 | 14,570 | 1,045 |
| November 25, 2025 | 14,835 | 14,710 | 14,710 | 14,835 | 14,500 | 1,102 |
| November 24, 2025 | 14,380 | 14,635 | 14,635 | 14,635 | 14,310 | 744 |
| November 21, 2025 | 14,655 | 14,595 | 14,595 | 14,665 | 14,400 | 910 |