9,730.00
-160(-1.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,720 | 9,730 | 9,730 | 10,070 | 9,660 | 1.31M |
| February 19, 2026 | 9,560 | 9,890 | 9,890 | 10,400 | 9,560 | 5.97M |
| February 13, 2026 | 10,080 | 9,630 | 9,630 | 10,400 | 9,520 | 3.93M |
| February 12, 2026 | 10,880 | 9,990 | 9,990 | 11,030 | 9,900 | 5.68M |
| February 11, 2026 | 13,990 | 10,610 | 10,610 | 14,300 | 10,510 | 18.38M |
| February 10, 2026 | 10,310 | 12,350 | 12,350 | 12,350 | 10,120 | 8.51M |
| February 09, 2026 | 7,410 | 9,500 | 9,500 | 9,500 | 7,260 | 10.07M |
| February 06, 2026 | 7,220 | 7,310 | 7,310 | 7,450 | 6,950 | 731,681 |
| February 05, 2026 | 7,320 | 7,310 | 7,310 | 7,400 | 7,130 | 627,832 |
| February 04, 2026 | 7,080 | 7,320 | 7,320 | 7,350 | 7,000 | 734,330 |
| February 03, 2026 | 6,860 | 7,070 | 7,070 | 7,400 | 6,780 | 1.36M |
| February 02, 2026 | 6,990 | 6,760 | 6,760 | 7,090 | 6,740 | 450,905 |
| January 30, 2026 | 6,840 | 6,960 | 6,960 | 7,080 | 6,770 | 513,906 |
| January 29, 2026 | 6,670 | 6,890 | 6,890 | 6,940 | 6,610 | 448,355 |
| January 28, 2026 | 6,750 | 6,670 | 6,670 | 6,790 | 6,670 | 291,286 |
| January 27, 2026 | 6,740 | 6,750 | 6,750 | 6,770 | 6,660 | 149,401 |
| January 26, 2026 | 6,770 | 6,740 | 6,740 | 6,860 | 6,650 | 234,512 |
| January 23, 2026 | 6,610 | 6,770 | 6,770 | 6,770 | 6,610 | 222,463 |
| January 22, 2026 | 6,630 | 6,630 | 6,630 | 6,710 | 6,570 | 190,922 |
| January 21, 2026 | 6,680 | 6,620 | 6,620 | 6,690 | 6,530 | 310,563 |
| January 20, 2026 | 6,630 | 6,740 | 6,740 | 6,810 | 6,600 | 273,272 |
| January 19, 2026 | 6,790 | 6,640 | 6,640 | 6,790 | 6,600 | 307,130 |
| January 16, 2026 | 6,650 | 6,710 | 6,710 | 6,760 | 6,600 | 377,888 |
| January 15, 2026 | 6,620 | 6,630 | 6,630 | 6,710 | 6,550 | 307,802 |
| January 14, 2026 | 6,700 | 6,640 | 6,640 | 6,950 | 6,520 | 378,240 |
| January 13, 2026 | 6,710 | 6,660 | 6,660 | 6,730 | 6,520 | 439,969 |
| January 12, 2026 | 6,800 | 6,710 | 6,710 | 6,880 | 6,590 | 429,929 |
| January 09, 2026 | 6,720 | 6,740 | 6,740 | 6,810 | 6,690 | 216,947 |
| January 08, 2026 | 6,850 | 6,770 | 6,770 | 6,970 | 6,670 | 343,986 |
| January 07, 2026 | 7,050 | 6,770 | 6,770 | 7,070 | 6,650 | 737,946 |
| January 06, 2026 | 7,300 | 7,070 | 7,070 | 7,340 | 7,000 | 675,444 |
| January 05, 2026 | 7,650 | 7,240 | 7,240 | 7,730 | 7,160 | 1.29M |
| January 02, 2026 | 7,700 | 7,730 | 7,730 | 8,000 | 7,610 | 1.43M |
| December 30, 2025 | 7,210 | 7,760 | 7,760 | 8,300 | 7,150 | 5.83M |
| December 29, 2025 | 7,390 | 7,230 | 7,230 | 7,630 | 7,160 | 1.03M |
| December 26, 2025 | 7,500 | 7,450 | 7,450 | 8,100 | 7,380 | 4.17M |
| December 24, 2025 | 8,060 | 7,390 | 7,390 | 8,250 | 7,390 | 2.38M |
| December 23, 2025 | 8,910 | 8,180 | 8,180 | 9,340 | 8,080 | 7.47M |
| December 22, 2025 | 8,530 | 8,600 | 8,600 | 10,140 | 8,140 | 16.74M |
| December 19, 2025 | 9,500 | 8,620 | 8,620 | 10,300 | 8,590 | 21.42M |
| December 18, 2025 | 6,390 | 7,930 | 7,930 | 7,930 | 6,290 | 9.77M |
| December 17, 2025 | 6,080 | 6,100 | 6,100 | 6,100 | 5,950 | 230,816 |
| December 16, 2025 | 5,950 | 5,990 | 5,990 | 6,030 | 5,850 | 174,402 |
| December 15, 2025 | 5,900 | 5,940 | 5,940 | 6,000 | 5,900 | 41,958 |
| December 12, 2025 | 6,000 | 5,950 | 5,950 | 6,000 | 5,890 | 45,562 |
| December 11, 2025 | 5,830 | 5,930 | 5,930 | 5,970 | 5,820 | 100,566 |
| December 10, 2025 | 5,820 | 5,830 | 5,830 | 5,870 | 5,800 | 28,312 |
| December 09, 2025 | 5,810 | 5,840 | 5,840 | 5,920 | 5,810 | 16,702 |
| December 08, 2025 | 5,880 | 5,860 | 5,860 | 5,900 | 5,810 | 22,879 |
| December 05, 2025 | 5,840 | 5,880 | 5,880 | 5,900 | 5,770 | 26,980 |
| December 04, 2025 | 5,900 | 5,830 | 5,830 | 5,900 | 5,810 | 35,857 |
| December 03, 2025 | 5,840 | 5,850 | 5,850 | 6,050 | 5,800 | 166,897 |
| December 02, 2025 | 5,720 | 5,840 | 5,840 | 5,840 | 5,720 | 61,411 |
| December 01, 2025 | 5,780 | 5,720 | 5,720 | 5,780 | 5,650 | 1.42M |
| November 28, 2025 | 5,740 | 5,790 | 5,790 | 5,800 | 5,740 | 15,834 |
| November 27, 2025 | 5,730 | 5,730 | 5,730 | 5,740 | 5,700 | 16,208 |
| November 26, 2025 | 5,700 | 5,710 | 5,710 | 5,730 | 5,670 | 14,937 |
| November 25, 2025 | 5,660 | 5,670 | 5,670 | 5,730 | 5,630 | 20,210 |
| November 24, 2025 | 5,690 | 5,690 | 5,690 | 5,710 | 5,650 | 29,197 |
| November 21, 2025 | 5,680 | 5,680 | 5,680 | 5,700 | 5,650 | 11,988 |