9,250.00
-30(-0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,280 | 9,250 | 9,250 | 9,350 | 9,100 | 191,466 |
| February 19, 2026 | 9,110 | 9,280 | 9,280 | 9,400 | 9,080 | 274,180 |
| February 13, 2026 | 9,250 | 9,110 | 9,110 | 9,590 | 9,030 | 446,615 |
| February 12, 2026 | 9,530 | 9,250 | 9,250 | 9,550 | 9,240 | 295,007 |
| February 11, 2026 | 9,820 | 9,530 | 9,530 | 9,950 | 9,450 | 272,393 |
| February 10, 2026 | 9,210 | 9,730 | 9,730 | 10,110 | 9,210 | 780,631 |
| February 09, 2026 | 9,060 | 9,200 | 9,200 | 9,350 | 8,850 | 400,153 |
| February 06, 2026 | 8,730 | 8,960 | 8,960 | 8,970 | 8,300 | 558,445 |
| February 05, 2026 | 8,220 | 8,820 | 8,820 | 9,230 | 8,220 | 1.67M |
| February 04, 2026 | 8,090 | 8,040 | 8,040 | 8,270 | 8,000 | 192,324 |
| February 03, 2026 | 7,940 | 8,040 | 8,040 | 8,040 | 7,720 | 133,142 |
| February 02, 2026 | 8,030 | 7,840 | 7,840 | 8,190 | 7,770 | 90,150 |
| January 30, 2026 | 8,180 | 8,030 | 8,030 | 8,190 | 7,860 | 216,708 |
| January 29, 2026 | 7,940 | 8,170 | 8,170 | 8,170 | 7,800 | 163,086 |
| January 28, 2026 | 7,720 | 7,930 | 7,930 | 8,000 | 7,720 | 145,146 |
| January 27, 2026 | 8,100 | 7,790 | 7,790 | 8,100 | 7,690 | 261,745 |
| January 26, 2026 | 8,220 | 8,000 | 8,000 | 8,220 | 7,960 | 127,184 |
| January 23, 2026 | 8,450 | 8,250 | 8,250 | 8,450 | 8,120 | 189,075 |
| January 22, 2026 | 8,440 | 8,450 | 8,450 | 8,930 | 8,340 | 331,831 |
| January 21, 2026 | 8,340 | 8,380 | 8,380 | 8,460 | 8,050 | 180,590 |
| January 20, 2026 | 8,090 | 8,340 | 8,340 | 8,500 | 8,050 | 334,971 |
| January 19, 2026 | 7,960 | 8,080 | 8,080 | 8,340 | 7,950 | 252,852 |
| January 16, 2026 | 7,830 | 7,960 | 7,960 | 7,980 | 7,780 | 173,454 |
| January 15, 2026 | 7,680 | 7,830 | 7,830 | 7,970 | 7,540 | 239,301 |
| January 14, 2026 | 7,230 | 7,680 | 7,680 | 7,730 | 7,230 | 149,788 |
| January 13, 2026 | 7,350 | 7,230 | 7,230 | 7,430 | 7,200 | 127,620 |
| January 12, 2026 | 7,350 | 7,310 | 7,310 | 7,510 | 7,210 | 105,556 |
| January 09, 2026 | 7,090 | 7,250 | 7,250 | 7,260 | 7,070 | 141,252 |
| January 08, 2026 | 7,290 | 7,090 | 7,090 | 7,430 | 7,090 | 107,624 |
| January 07, 2026 | 7,420 | 7,300 | 7,300 | 7,440 | 7,200 | 168,167 |
| January 06, 2026 | 7,700 | 7,330 | 7,330 | 7,810 | 7,300 | 197,865 |
| January 05, 2026 | 7,550 | 7,700 | 7,700 | 7,720 | 7,270 | 210,677 |
| January 02, 2026 | 7,610 | 7,450 | 7,450 | 7,680 | 7,420 | 137,235 |
| December 30, 2025 | 7,650 | 7,530 | 7,530 | 7,650 | 7,270 | 54,697 |
| December 29, 2025 | 7,590 | 7,480 | 7,480 | 7,590 | 7,480 | 37,834 |
| December 26, 2025 | 7,880 | 7,580 | 7,580 | 7,890 | 7,560 | 108,424 |
| December 24, 2025 | 7,830 | 7,800 | 7,800 | 7,890 | 7,750 | 73,223 |
| December 23, 2025 | 7,990 | 7,730 | 7,730 | 8,000 | 7,650 | 146,399 |
| December 22, 2025 | 7,970 | 7,990 | 7,990 | 8,100 | 7,870 | 101,863 |
| December 19, 2025 | 8,030 | 7,970 | 7,970 | 8,080 | 7,910 | 98,814 |
| December 18, 2025 | 8,050 | 8,020 | 8,020 | 8,150 | 7,860 | 124,575 |
| December 17, 2025 | 8,050 | 8,190 | 8,190 | 8,260 | 8,030 | 121,153 |
| December 16, 2025 | 8,100 | 8,090 | 8,090 | 8,190 | 8,000 | 113,540 |
| December 15, 2025 | 7,960 | 8,060 | 8,060 | 8,200 | 7,900 | 147,958 |
| December 12, 2025 | 7,860 | 8,000 | 8,000 | 8,080 | 7,860 | 101,216 |
| December 11, 2025 | 7,750 | 7,890 | 7,890 | 7,960 | 7,750 | 121,049 |
| December 10, 2025 | 7,900 | 7,750 | 7,750 | 8,000 | 7,730 | 130,705 |
| December 09, 2025 | 7,760 | 8,000 | 8,000 | 8,250 | 7,760 | 356,090 |
| December 08, 2025 | 7,790 | 7,840 | 7,840 | 7,860 | 7,650 | 176,019 |
| December 05, 2025 | 7,700 | 7,830 | 7,830 | 7,870 | 7,600 | 152,438 |
| December 04, 2025 | 7,750 | 7,730 | 7,730 | 7,890 | 7,690 | 260,726 |
| December 03, 2025 | 7,600 | 7,710 | 7,710 | 7,800 | 7,540 | 176,014 |
| December 02, 2025 | 7,370 | 7,610 | 7,610 | 7,630 | 7,320 | 192,017 |
| December 01, 2025 | 7,440 | 7,330 | 7,330 | 7,500 | 7,290 | 161,907 |
| November 28, 2025 | 7,450 | 7,450 | 7,450 | 7,530 | 7,420 | 95,325 |
| November 27, 2025 | 7,390 | 7,450 | 7,450 | 7,480 | 7,290 | 146,650 |
| November 26, 2025 | 7,280 | 7,320 | 7,320 | 7,400 | 7,220 | 130,724 |
| November 25, 2025 | 7,160 | 7,280 | 7,280 | 7,410 | 7,160 | 195,805 |
| November 24, 2025 | 7,400 | 7,220 | 7,220 | 7,450 | 7,210 | 189,277 |
| November 21, 2025 | 6,980 | 7,290 | 7,290 | 7,390 | 6,930 | 198,481 |