9,040.00
+400(+4.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,710 | 9,040 | 9,040 | 9,200 | 8,550 | 341,393 |
| February 19, 2026 | 8,400 | 8,640 | 8,640 | 8,710 | 8,400 | 212,684 |
| February 13, 2026 | 8,200 | 8,280 | 8,280 | 8,440 | 8,150 | 162,972 |
| February 12, 2026 | 8,300 | 8,300 | 8,300 | 8,670 | 8,260 | 385,658 |
| February 11, 2026 | 7,920 | 7,980 | 7,980 | 8,010 | 7,870 | 123,754 |
| February 10, 2026 | 7,580 | 7,920 | 7,920 | 7,940 | 7,580 | 168,572 |
| February 09, 2026 | 7,570 | 7,620 | 7,620 | 7,710 | 7,570 | 79,900 |
| February 06, 2026 | 7,430 | 7,490 | 7,490 | 7,570 | 7,280 | 69,683 |
| February 05, 2026 | 7,580 | 7,590 | 7,590 | 7,700 | 7,510 | 144,478 |
| February 04, 2026 | 7,480 | 7,560 | 7,560 | 7,600 | 7,410 | 117,286 |
| February 03, 2026 | 7,300 | 7,480 | 7,480 | 7,490 | 7,300 | 70,116 |
| February 02, 2026 | 7,580 | 7,230 | 7,230 | 7,580 | 7,230 | 73,233 |
| January 30, 2026 | 7,510 | 7,590 | 7,590 | 7,660 | 7,380 | 117,124 |
| January 29, 2026 | 7,280 | 7,500 | 7,500 | 7,500 | 7,110 | 112,964 |
| January 28, 2026 | 7,400 | 7,300 | 7,300 | 7,480 | 7,260 | 126,913 |
| January 27, 2026 | 7,320 | 7,400 | 7,400 | 7,400 | 7,270 | 59,251 |
| January 26, 2026 | 7,320 | 7,320 | 7,320 | 7,480 | 7,260 | 133,513 |
| January 23, 2026 | 7,130 | 7,260 | 7,260 | 7,330 | 7,130 | 93,022 |
| January 22, 2026 | 7,050 | 7,130 | 7,130 | 7,190 | 7,050 | 66,693 |
| January 21, 2026 | 7,170 | 7,050 | 7,050 | 7,170 | 7,000 | 78,370 |
| January 20, 2026 | 7,050 | 7,180 | 7,180 | 7,220 | 7,040 | 64,500 |
| January 19, 2026 | 7,110 | 7,110 | 7,110 | 7,170 | 7,050 | 61,494 |
| January 16, 2026 | 7,130 | 7,090 | 7,090 | 7,180 | 7,070 | 83,534 |
| January 15, 2026 | 7,110 | 7,130 | 7,130 | 7,190 | 7,040 | 64,409 |
| January 14, 2026 | 7,050 | 7,090 | 7,090 | 7,110 | 7,000 | 45,165 |
| January 13, 2026 | 7,030 | 7,050 | 7,050 | 7,050 | 6,910 | 92,630 |
| January 12, 2026 | 6,940 | 6,990 | 6,990 | 7,040 | 6,910 | 36,466 |
| January 09, 2026 | 6,900 | 6,910 | 6,910 | 6,970 | 6,860 | 51,343 |
| January 08, 2026 | 7,010 | 6,890 | 6,890 | 7,040 | 6,860 | 66,173 |
| January 07, 2026 | 7,100 | 6,980 | 6,980 | 7,100 | 6,940 | 71,117 |
| January 06, 2026 | 7,150 | 7,110 | 7,110 | 7,200 | 7,080 | 46,691 |
| January 05, 2026 | 7,250 | 7,150 | 7,150 | 7,340 | 7,130 | 82,305 |
| January 02, 2026 | 7,430 | 7,250 | 7,250 | 7,520 | 7,220 | 58,733 |
| December 30, 2025 | 7,540 | 7,450 | 7,450 | 7,540 | 7,430 | 38,329 |
| December 29, 2025 | 7,530 | 7,530 | 7,530 | 7,580 | 7,480 | 23,424 |
| December 26, 2025 | 7,550 | 7,610 | 7,610 | 7,610 | 7,530 | 38,604 |
| December 24, 2025 | 7,550 | 7,610 | 7,610 | 7,630 | 7,550 | 47,727 |
| December 23, 2025 | 7,570 | 7,600 | 7,600 | 7,630 | 7,540 | 34,211 |
| December 22, 2025 | 7,640 | 7,630 | 7,630 | 7,670 | 7,600 | 32,952 |
| December 19, 2025 | 7,630 | 7,650 | 7,650 | 7,680 | 7,480 | 24,094 |
| December 18, 2025 | 7,560 | 7,630 | 7,630 | 7,650 | 7,490 | 35,303 |
| December 17, 2025 | 7,600 | 7,600 | 7,600 | 7,690 | 7,570 | 23,715 |
| December 16, 2025 | 7,690 | 7,580 | 7,580 | 7,700 | 7,550 | 31,224 |
| December 15, 2025 | 7,670 | 7,670 | 7,670 | 7,750 | 7,570 | 36,076 |
| December 12, 2025 | 7,560 | 7,730 | 7,730 | 7,750 | 7,560 | 65,088 |
| December 11, 2025 | 7,480 | 7,540 | 7,540 | 7,580 | 7,450 | 27,471 |
| December 10, 2025 | 7,480 | 7,470 | 7,470 | 7,550 | 7,440 | 21,234 |
| December 09, 2025 | 7,510 | 7,480 | 7,480 | 7,540 | 7,420 | 25,750 |
| December 08, 2025 | 7,610 | 7,560 | 7,560 | 7,660 | 7,480 | 33,413 |
| December 05, 2025 | 7,600 | 7,660 | 7,660 | 7,670 | 7,500 | 39,919 |
| December 04, 2025 | 7,590 | 7,580 | 7,580 | 7,600 | 7,530 | 20,926 |
| December 03, 2025 | 7,560 | 7,580 | 7,580 | 7,630 | 7,510 | 35,859 |
| December 02, 2025 | 7,500 | 7,540 | 7,540 | 7,620 | 7,400 | 22,770 |
| December 01, 2025 | 7,460 | 7,500 | 7,500 | 7,620 | 7,380 | 87,100 |
| November 28, 2025 | 7,310 | 7,460 | 7,460 | 7,490 | 7,310 | 39,615 |
| November 27, 2025 | 7,330 | 7,370 | 7,370 | 7,400 | 7,300 | 30,279 |
| November 26, 2025 | 7,410 | 7,320 | 7,320 | 7,510 | 7,250 | 53,873 |
| November 25, 2025 | 7,380 | 7,370 | 7,370 | 7,440 | 7,330 | 17,258 |
| November 24, 2025 | 7,420 | 7,370 | 7,370 | 7,460 | 7,340 | 23,605 |
| November 21, 2025 | 7,410 | 7,410 | 7,410 | 7,440 | 7,270 | 22,658 |