8,210.00
+70(+0.86%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,140 | 8,210 | 8,210 | 8,220 | 8,100 | 5,524 |
| February 19, 2026 | 8,130 | 8,140 | 8,140 | 8,200 | 8,080 | 5,774 |
| February 13, 2026 | 8,180 | 8,130 | 8,130 | 8,180 | 8,060 | 6,222 |
| February 12, 2026 | 8,140 | 8,230 | 8,230 | 8,280 | 8,140 | 5,989 |
| February 11, 2026 | 8,080 | 8,180 | 8,180 | 8,200 | 8,010 | 10,593 |
| February 10, 2026 | 8,080 | 8,060 | 8,060 | 8,080 | 7,930 | 3,095 |
| February 09, 2026 | 8,030 | 8,020 | 8,020 | 8,070 | 7,970 | 3,075 |
| February 06, 2026 | 8,030 | 8,020 | 8,020 | 8,030 | 7,920 | 5,370 |
| February 05, 2026 | 8,090 | 8,040 | 8,040 | 8,090 | 8,010 | 3,762 |
| February 04, 2026 | 8,030 | 8,090 | 8,090 | 8,100 | 7,980 | 6,410 |
| February 03, 2026 | 7,990 | 8,090 | 8,090 | 8,120 | 7,930 | 7,375 |
| February 02, 2026 | 8,090 | 8,040 | 8,040 | 8,090 | 7,980 | 5,214 |
| January 30, 2026 | 8,100 | 8,050 | 8,050 | 8,100 | 7,920 | 6,252 |
| January 29, 2026 | 8,100 | 8,030 | 8,030 | 8,100 | 7,920 | 4,574 |
| January 28, 2026 | 8,020 | 8,010 | 8,010 | 8,060 | 7,930 | 7,133 |
| January 27, 2026 | 8,020 | 8,020 | 8,020 | 8,140 | 7,900 | 3,721 |
| January 26, 2026 | 8,070 | 8,020 | 8,020 | 8,100 | 7,890 | 2,994 |
| January 23, 2026 | 7,830 | 8,040 | 8,040 | 8,100 | 7,830 | 5,195 |
| January 22, 2026 | 7,910 | 7,850 | 7,850 | 7,920 | 7,780 | 7,176 |
| January 21, 2026 | 8,020 | 7,970 | 7,970 | 8,030 | 7,910 | 3,923 |
| January 20, 2026 | 7,810 | 8,000 | 8,000 | 8,150 | 7,800 | 4,743 |
| January 19, 2026 | 7,910 | 7,870 | 7,870 | 7,940 | 7,850 | 4,985 |
| January 16, 2026 | 7,880 | 7,910 | 7,910 | 7,950 | 7,750 | 7,264 |
| January 15, 2026 | 8,020 | 7,920 | 7,920 | 8,020 | 7,900 | 4,715 |
| January 14, 2026 | 8,000 | 8,010 | 8,010 | 8,030 | 7,930 | 2,061 |
| January 13, 2026 | 7,880 | 8,010 | 8,010 | 8,240 | 7,860 | 5,912 |
| January 12, 2026 | 8,000 | 7,950 | 7,950 | 8,300 | 7,900 | 5,990 |
| January 09, 2026 | 8,050 | 8,010 | 8,010 | 8,120 | 8,010 | 5,104 |
| January 08, 2026 | 8,220 | 8,110 | 8,110 | 8,220 | 8,040 | 4,123 |
| January 07, 2026 | 8,300 | 8,220 | 8,220 | 8,470 | 8,130 | 3,547 |
| January 06, 2026 | 8,230 | 8,300 | 8,300 | 8,490 | 8,170 | 3,729 |
| January 05, 2026 | 8,110 | 8,230 | 8,230 | 8,400 | 8,040 | 9,714 |
| January 02, 2026 | 8,030 | 8,150 | 8,150 | 8,150 | 8,030 | 2,290 |
| December 30, 2025 | 8,170 | 8,040 | 8,040 | 8,170 | 8,010 | 2,244 |
| December 29, 2025 | 8,120 | 8,110 | 8,110 | 8,150 | 8,050 | 5,040 |
| December 26, 2025 | 8,090 | 8,180 | 8,130 | 8,220 | 8,080 | 3,789 |
| December 24, 2025 | 8,050 | 8,020 | 8,020 | 8,100 | 8,000 | 3,786 |
| December 23, 2025 | 8,150 | 8,130 | 8,130 | 8,150 | 8,060 | 2,062 |
| December 22, 2025 | 8,210 | 8,150 | 8,150 | 8,210 | 8,050 | 4,339 |
| December 19, 2025 | 8,160 | 8,210 | 8,210 | 8,230 | 8,120 | 4,644 |
| December 18, 2025 | 8,220 | 8,160 | 8,160 | 8,220 | 8,100 | 1,347 |
| December 17, 2025 | 8,200 | 8,150 | 8,150 | 8,220 | 8,100 | 7,341 |
| December 16, 2025 | 8,450 | 8,200 | 8,200 | 8,450 | 8,090 | 10,329 |
| December 15, 2025 | 8,380 | 8,430 | 8,430 | 8,460 | 8,300 | 10,377 |
| December 12, 2025 | 8,320 | 8,380 | 8,380 | 8,430 | 8,300 | 5,379 |
| December 11, 2025 | 8,230 | 8,290 | 8,290 | 8,360 | 8,230 | 3,143 |
| December 10, 2025 | 8,360 | 8,200 | 8,200 | 8,360 | 8,200 | 3,575 |
| December 09, 2025 | 8,280 | 8,360 | 8,360 | 8,400 | 8,230 | 4,726 |
| December 08, 2025 | 8,290 | 8,340 | 8,340 | 8,340 | 8,150 | 8,317 |
| December 05, 2025 | 8,140 | 8,200 | 8,200 | 8,390 | 8,140 | 4,043 |
| December 04, 2025 | 8,230 | 8,200 | 8,200 | 8,430 | 8,200 | 10,855 |
| December 03, 2025 | 8,210 | 8,290 | 8,290 | 8,430 | 8,100 | 14,200 |
| December 02, 2025 | 8,270 | 8,210 | 8,210 | 8,360 | 8,180 | 16,498 |
| December 01, 2025 | 8,180 | 8,380 | 8,380 | 9,290 | 8,180 | 214,134 |
| November 28, 2025 | 7,910 | 8,180 | 8,180 | 8,240 | 7,900 | 10,934 |
| November 27, 2025 | 7,700 | 8,000 | 8,000 | 8,090 | 7,700 | 9,317 |
| November 26, 2025 | 7,760 | 7,700 | 7,700 | 7,760 | 7,600 | 4,314 |
| November 25, 2025 | 7,820 | 7,720 | 7,720 | 7,840 | 7,670 | 2,997 |
| November 24, 2025 | 7,940 | 7,800 | 7,800 | 7,940 | 7,730 | 1,347 |
| November 21, 2025 | 7,940 | 7,840 | 7,840 | 7,970 | 7,800 | 4,922 |