13,630.00
-170(-1.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14,850 | 13,630 | 13,630 | 14,880 | 13,260 | 4.19M |
| February 19, 2026 | 12,970 | 13,800 | 13,800 | 13,880 | 12,820 | 12.24M |
| February 13, 2026 | 10,200 | 10,680 | 10,680 | 10,990 | 9,960 | 1.39M |
| February 12, 2026 | 9,770 | 9,800 | 9,800 | 9,890 | 9,660 | 244,098 |
| February 11, 2026 | 9,610 | 9,600 | 9,600 | 9,670 | 9,490 | 103,534 |
| February 10, 2026 | 9,450 | 9,610 | 9,610 | 9,750 | 9,370 | 236,086 |
| February 09, 2026 | 9,500 | 9,370 | 9,370 | 9,580 | 9,250 | 373,667 |
| February 06, 2026 | 9,160 | 9,230 | 9,230 | 9,370 | 8,750 | 184,947 |
| February 05, 2026 | 9,550 | 9,400 | 9,400 | 9,630 | 9,350 | 127,211 |
| February 04, 2026 | 9,450 | 9,670 | 9,670 | 9,700 | 9,330 | 227,154 |
| February 03, 2026 | 9,080 | 9,500 | 9,500 | 9,550 | 9,060 | 272,310 |
| February 02, 2026 | 9,370 | 8,900 | 8,900 | 9,370 | 8,820 | 351,889 |
| January 30, 2026 | 9,410 | 9,520 | 9,520 | 9,670 | 9,320 | 465,747 |
| January 29, 2026 | 8,980 | 9,510 | 9,510 | 9,510 | 8,750 | 602,828 |
| January 28, 2026 | 9,130 | 9,010 | 9,010 | 9,190 | 8,950 | 328,357 |
| January 27, 2026 | 8,990 | 9,040 | 9,040 | 9,100 | 8,830 | 217,374 |
| January 26, 2026 | 9,110 | 8,930 | 8,930 | 9,120 | 8,880 | 201,815 |
| January 23, 2026 | 8,680 | 9,070 | 9,070 | 9,090 | 8,640 | 596,159 |
| January 22, 2026 | 8,600 | 8,590 | 8,590 | 8,890 | 8,480 | 190,669 |
| January 21, 2026 | 8,470 | 8,390 | 8,390 | 8,470 | 8,240 | 141,630 |
| January 20, 2026 | 8,510 | 8,540 | 8,540 | 8,700 | 8,340 | 192,332 |
| January 19, 2026 | 8,530 | 8,520 | 8,520 | 8,720 | 8,380 | 225,192 |
| January 16, 2026 | 8,350 | 8,440 | 8,440 | 8,610 | 8,300 | 216,873 |
| January 15, 2026 | 8,060 | 8,300 | 8,300 | 8,310 | 8,050 | 279,546 |
| January 14, 2026 | 8,020 | 8,070 | 8,070 | 8,120 | 7,890 | 133,210 |
| January 13, 2026 | 7,990 | 8,020 | 8,020 | 8,050 | 7,900 | 114,649 |
| January 12, 2026 | 7,890 | 7,910 | 7,910 | 8,050 | 7,850 | 132,228 |
| January 09, 2026 | 7,930 | 7,860 | 7,860 | 7,930 | 7,850 | 105,822 |
| January 08, 2026 | 8,030 | 7,890 | 7,890 | 8,030 | 7,880 | 139,349 |
| January 07, 2026 | 8,190 | 8,050 | 8,050 | 8,200 | 7,960 | 127,446 |
| January 06, 2026 | 7,980 | 8,190 | 8,190 | 8,220 | 7,900 | 201,786 |
| January 05, 2026 | 7,900 | 7,910 | 7,910 | 8,000 | 7,840 | 141,837 |
| January 02, 2026 | 7,900 | 7,900 | 7,900 | 7,900 | 7,770 | 128,354 |
| December 30, 2025 | 7,950 | 7,920 | 7,920 | 7,970 | 7,880 | 88,829 |
| December 29, 2025 | 8,010 | 7,940 | 7,940 | 8,030 | 7,880 | 64,502 |
| December 26, 2025 | 8,050 | 8,010 | 8,010 | 8,110 | 8,010 | 59,788 |
| December 24, 2025 | 8,130 | 8,060 | 8,060 | 8,140 | 8,050 | 85,491 |
| December 23, 2025 | 8,170 | 8,090 | 8,090 | 8,210 | 8,070 | 87,488 |
| December 22, 2025 | 8,090 | 8,120 | 8,120 | 8,190 | 8,080 | 66,766 |
| December 19, 2025 | 8,030 | 8,040 | 8,040 | 8,090 | 7,980 | 126,300 |
| December 18, 2025 | 7,980 | 7,990 | 7,990 | 8,090 | 7,950 | 52,606 |
| December 17, 2025 | 8,050 | 8,040 | 8,040 | 8,100 | 7,980 | 84,023 |
| December 16, 2025 | 8,150 | 8,030 | 8,030 | 8,160 | 8,020 | 91,065 |
| December 15, 2025 | 8,110 | 8,100 | 8,100 | 8,190 | 8,080 | 73,226 |
| December 12, 2025 | 8,090 | 8,260 | 8,260 | 8,280 | 8,050 | 355,494 |
| December 11, 2025 | 8,090 | 8,040 | 8,040 | 8,170 | 8,040 | 136,836 |
| December 10, 2025 | 8,150 | 8,060 | 8,060 | 8,160 | 8,040 | 40,858 |
| December 09, 2025 | 8,210 | 8,130 | 8,130 | 8,210 | 8,090 | 71,994 |
| December 08, 2025 | 8,330 | 8,200 | 8,200 | 8,360 | 8,180 | 71,001 |
| December 05, 2025 | 8,240 | 8,290 | 8,290 | 8,320 | 8,170 | 48,611 |
| December 04, 2025 | 8,410 | 8,240 | 8,240 | 8,410 | 8,220 | 69,253 |
| December 03, 2025 | 8,220 | 8,330 | 8,330 | 8,390 | 8,160 | 136,780 |
| December 02, 2025 | 8,090 | 8,170 | 8,170 | 8,180 | 8,090 | 125,347 |
| December 01, 2025 | 8,130 | 8,070 | 8,070 | 8,210 | 8,020 | 70,164 |
| November 28, 2025 | 8,120 | 8,120 | 8,120 | 8,120 | 8,050 | 72,018 |
| November 27, 2025 | 8,140 | 8,080 | 8,080 | 8,180 | 8,050 | 53,417 |
| November 26, 2025 | 7,990 | 8,120 | 8,120 | 8,120 | 7,950 | 75,000 |
| November 25, 2025 | 8,080 | 7,950 | 7,950 | 8,130 | 7,850 | 126,561 |
| November 24, 2025 | 8,130 | 7,970 | 7,970 | 8,130 | 7,930 | 83,571 |
| November 21, 2025 | 8,080 | 8,030 | 8,030 | 8,090 | 7,980 | 77,736 |