8,940.00
+20(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,920 | 8,940 | 8,940 | 9,000 | 8,720 | 38,577 |
| February 19, 2026 | 9,110 | 8,920 | 8,920 | 9,180 | 8,310 | 60,533 |
| February 13, 2026 | 8,890 | 9,070 | 9,070 | 9,100 | 8,770 | 75,267 |
| February 12, 2026 | 9,000 | 8,800 | 8,800 | 9,110 | 8,630 | 79,554 |
| February 11, 2026 | 8,900 | 8,680 | 8,680 | 8,900 | 8,560 | 42,212 |
| February 10, 2026 | 8,860 | 8,800 | 8,800 | 8,890 | 8,710 | 38,169 |
| February 09, 2026 | 8,980 | 8,720 | 8,720 | 8,990 | 8,700 | 53,998 |
| February 06, 2026 | 8,480 | 8,780 | 8,780 | 8,980 | 8,240 | 119,233 |
| February 05, 2026 | 8,660 | 8,560 | 8,560 | 8,710 | 8,490 | 51,099 |
| February 04, 2026 | 8,480 | 8,660 | 8,660 | 8,700 | 8,330 | 59,478 |
| February 03, 2026 | 8,250 | 8,670 | 8,670 | 8,710 | 8,050 | 93,328 |
| February 02, 2026 | 8,030 | 8,090 | 8,090 | 8,830 | 7,930 | 96,806 |
| January 30, 2026 | 8,210 | 8,050 | 8,050 | 8,210 | 7,980 | 48,138 |
| January 29, 2026 | 8,230 | 8,210 | 8,210 | 8,270 | 8,000 | 45,145 |
| January 28, 2026 | 8,110 | 8,230 | 8,230 | 8,240 | 8,080 | 32,163 |
| January 27, 2026 | 8,150 | 8,150 | 8,150 | 8,230 | 8,110 | 27,999 |
| January 26, 2026 | 8,260 | 8,150 | 8,150 | 8,260 | 8,090 | 26,029 |
| January 23, 2026 | 8,020 | 8,200 | 8,200 | 8,220 | 8,000 | 25,545 |
| January 22, 2026 | 7,990 | 8,000 | 8,000 | 8,150 | 7,970 | 25,286 |
| January 21, 2026 | 8,130 | 7,970 | 7,970 | 8,130 | 7,900 | 32,357 |
| January 20, 2026 | 8,240 | 8,210 | 8,210 | 8,290 | 7,970 | 40,756 |
| January 19, 2026 | 7,920 | 8,050 | 8,050 | 8,100 | 7,920 | 22,540 |
| January 16, 2026 | 8,040 | 7,990 | 7,990 | 8,070 | 7,930 | 26,525 |
| January 15, 2026 | 8,080 | 8,040 | 8,040 | 8,140 | 7,930 | 34,435 |
| January 14, 2026 | 8,100 | 8,170 | 8,170 | 8,200 | 8,050 | 27,151 |
| January 13, 2026 | 8,250 | 8,150 | 8,150 | 8,280 | 8,000 | 33,083 |
| January 12, 2026 | 8,770 | 8,250 | 8,250 | 8,770 | 8,120 | 57,737 |
| January 09, 2026 | 8,000 | 8,070 | 8,070 | 8,250 | 7,930 | 38,498 |
| January 08, 2026 | 8,030 | 7,890 | 7,890 | 8,140 | 7,850 | 40,672 |
| January 07, 2026 | 8,170 | 8,090 | 8,090 | 8,230 | 7,960 | 36,912 |
| January 06, 2026 | 8,370 | 8,210 | 8,210 | 8,370 | 8,140 | 34,590 |
| January 05, 2026 | 8,480 | 8,370 | 8,370 | 8,530 | 8,230 | 48,318 |
| January 02, 2026 | 8,390 | 8,440 | 8,440 | 8,970 | 8,300 | 51,459 |
| December 30, 2025 | 8,210 | 8,290 | 8,290 | 9,500 | 8,170 | 374,913 |
| December 29, 2025 | 7,960 | 8,210 | 8,210 | 8,230 | 7,960 | 26,018 |
| December 26, 2025 | 8,150 | 7,960 | 7,960 | 8,310 | 7,910 | 28,379 |
| December 24, 2025 | 8,200 | 8,120 | 8,120 | 8,200 | 8,010 | 19,661 |
| December 23, 2025 | 8,220 | 8,130 | 8,130 | 8,360 | 8,070 | 31,757 |
| December 22, 2025 | 8,440 | 8,230 | 8,230 | 8,440 | 8,190 | 31,966 |
| December 19, 2025 | 8,280 | 8,270 | 8,270 | 8,320 | 8,130 | 35,394 |
| December 18, 2025 | 8,150 | 8,180 | 8,180 | 8,300 | 8,120 | 39,474 |
| December 17, 2025 | 8,230 | 8,310 | 8,310 | 8,340 | 8,150 | 57,241 |
| December 16, 2025 | 8,320 | 8,210 | 8,210 | 8,340 | 8,120 | 74,723 |
| December 15, 2025 | 8,620 | 8,390 | 8,390 | 8,690 | 8,060 | 88,513 |
| December 12, 2025 | 8,620 | 8,700 | 8,700 | 8,900 | 8,480 | 198,020 |
| December 11, 2025 | 8,180 | 8,580 | 8,580 | 9,280 | 8,170 | 679,771 |
| December 10, 2025 | 8,210 | 8,230 | 8,230 | 8,450 | 8,090 | 118,559 |
| December 09, 2025 | 8,710 | 8,200 | 8,200 | 8,720 | 8,170 | 248,634 |
| December 08, 2025 | 10,060 | 8,600 | 8,600 | 10,060 | 8,300 | 1.25M |
| December 05, 2025 | 7,760 | 10,060 | 10,060 | 10,060 | 7,650 | 3.47M |
| December 04, 2025 | 7,540 | 7,740 | 7,740 | 7,800 | 7,460 | 57,790 |
| December 03, 2025 | 7,250 | 7,540 | 7,540 | 7,690 | 7,190 | 35,246 |
| December 02, 2025 | 7,330 | 7,260 | 7,260 | 7,330 | 7,160 | 5,765 |
| December 01, 2025 | 7,420 | 7,250 | 7,250 | 7,420 | 7,210 | 13,602 |
| November 28, 2025 | 7,300 | 7,320 | 7,320 | 7,350 | 7,250 | 6,760 |
| November 27, 2025 | 7,450 | 7,280 | 7,280 | 7,450 | 7,240 | 13,007 |
| November 26, 2025 | 7,230 | 7,400 | 7,400 | 7,420 | 7,230 | 15,659 |
| November 25, 2025 | 7,660 | 7,210 | 7,210 | 7,660 | 7,210 | 14,880 |
| November 24, 2025 | 7,370 | 7,450 | 7,450 | 7,570 | 7,270 | 18,427 |
| November 21, 2025 | 7,170 | 7,350 | 7,350 | 7,640 | 7,020 | 40,740 |