8,780.00
-10(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,780 | 8,780 | 8,780 | 8,780 | 8,780 | 200 |
| February 19, 2026 | 8,790 | 8,790 | 8,790 | 8,790 | 8,420 | 349 |
| February 13, 2026 | 8,890 | 8,790 | 8,790 | 8,890 | 8,410 | 136 |
| February 12, 2026 | 8,730 | 8,790 | 8,790 | 8,790 | 8,700 | 1,989 |
| February 11, 2026 | 8,690 | 8,680 | 8,680 | 8,690 | 8,680 | 92 |
| February 10, 2026 | 8,350 | 8,660 | 8,660 | 8,660 | 8,350 | 159 |
| February 09, 2026 | 8,670 | 8,660 | 8,660 | 8,670 | 8,660 | 741 |
| February 06, 2026 | 8,670 | 8,670 | 8,670 | 8,670 | 8,670 | 265 |
| February 05, 2026 | 8,690 | 8,690 | 8,690 | 8,690 | 8,690 | 28 |
| February 04, 2026 | 8,730 | 8,690 | 8,690 | 8,730 | 8,690 | 220 |
| February 03, 2026 | 8,460 | 8,670 | 8,670 | 8,700 | 8,460 | 3,211 |
| February 02, 2026 | 8,150 | 8,460 | 8,460 | 8,460 | 8,150 | 252 |
| January 30, 2026 | 8,660 | 8,620 | 8,620 | 8,660 | 8,260 | 265 |
| January 29, 2026 | 8,530 | 8,260 | 8,260 | 8,530 | 8,260 | 186 |
| January 28, 2026 | 8,480 | 8,530 | 8,530 | 8,550 | 8,480 | 379 |
| January 27, 2026 | 8,220 | 8,480 | 8,480 | 8,480 | 8,220 | 58 |
| January 26, 2026 | 8,230 | 8,500 | 8,500 | 8,590 | 8,230 | 314 |
| January 23, 2026 | 8,110 | 8,550 | 8,550 | 8,610 | 8,110 | 102 |
| January 22, 2026 | 8,100 | 8,110 | 8,110 | 8,300 | 8,100 | 50 |
| January 21, 2026 | 8,100 | 8,320 | 8,320 | 8,320 | 8,030 | 190 |
| January 20, 2026 | 8,070 | 8,320 | 8,320 | 8,320 | 8,070 | 2,001 |
| January 19, 2026 | 8,100 | 8,460 | 8,460 | 8,460 | 7,910 | 936 |
| January 16, 2026 | 8,020 | 8,020 | 8,020 | 8,020 | 8,020 | 100 |
| January 15, 2026 | 8,450 | 8,290 | 8,290 | 8,450 | 8,030 | 294 |
| January 14, 2026 | 8,130 | 8,000 | 8,000 | 8,130 | 8,000 | 300 |
| January 13, 2026 | 8,260 | 8,150 | 8,150 | 8,260 | 7,900 | 807 |
| January 12, 2026 | 8,080 | 7,900 | 7,900 | 8,080 | 7,900 | 7 |
| January 09, 2026 | 8,060 | 8,080 | 8,080 | 8,080 | 8,050 | 417 |
| January 08, 2026 | 7,810 | 8,040 | 8,040 | 8,080 | 7,800 | 2,119 |
| January 07, 2026 | 7,970 | 8,020 | 8,020 | 8,020 | 7,920 | 267 |
| January 06, 2026 | 7,980 | 7,950 | 7,950 | 8,150 | 7,950 | 931 |
| January 05, 2026 | 7,960 | 8,100 | 8,100 | 8,100 | 7,960 | 1,029 |
| January 02, 2026 | 8,310 | 8,060 | 8,060 | 8,310 | 8,060 | 892 |
| December 30, 2025 | 8,440 | 8,390 | 8,390 | 8,450 | 8,290 | 268 |
| December 29, 2025 | 8,010 | 8,120 | 8,120 | 8,270 | 8,010 | 1,792 |
| December 26, 2025 | 8,000 | 8,290 | 8,290 | 8,430 | 8,000 | 1,145 |
| December 24, 2025 | 8,460 | 7,940 | 7,940 | 8,460 | 7,810 | 3,039 |
| December 23, 2025 | 8,550 | 7,970 | 7,970 | 8,550 | 7,970 | 5,631 |
| December 22, 2025 | 9,190 | 8,550 | 8,550 | 9,190 | 8,520 | 2,412 |
| December 19, 2025 | 9,040 | 9,080 | 9,080 | 9,350 | 8,410 | 15,409 |
| December 18, 2025 | 8,110 | 8,880 | 8,880 | 8,900 | 8,110 | 14,001 |
| December 17, 2025 | 8,700 | 8,600 | 8,600 | 9,070 | 8,100 | 44,760 |
| December 16, 2025 | 8,180 | 8,310 | 8,310 | 8,800 | 8,170 | 6,274 |
| December 15, 2025 | 8,170 | 8,190 | 8,190 | 8,200 | 8,010 | 1,669 |
| December 12, 2025 | 8,170 | 8,170 | 8,170 | 8,290 | 7,830 | 1,291 |
| December 11, 2025 | 8,320 | 8,050 | 8,050 | 8,320 | 7,800 | 2,514 |
| December 10, 2025 | 7,660 | 8,000 | 8,000 | 8,500 | 7,660 | 4,180 |
| December 09, 2025 | 8,420 | 7,650 | 7,650 | 8,420 | 7,650 | 7,893 |
| December 08, 2025 | 8,530 | 8,420 | 8,420 | 8,530 | 8,120 | 6,525 |
| December 05, 2025 | 8,340 | 8,530 | 8,530 | 9,350 | 8,340 | 30,440 |
| December 04, 2025 | 8,140 | 8,160 | 8,160 | 8,160 | 8,140 | 1,038 |
| December 03, 2025 | 8,000 | 8,140 | 8,140 | 8,150 | 8,000 | 2,323 |
| December 02, 2025 | 8,230 | 8,220 | 8,220 | 8,230 | 8,220 | 3 |
| December 01, 2025 | 8,220 | 8,210 | 8,210 | 8,220 | 8,210 | 24 |
| November 28, 2025 | 7,890 | 7,930 | 7,930 | 7,930 | 7,890 | 694 |
| November 27, 2025 | 7,900 | 7,890 | 7,890 | 8,000 | 7,880 | 824 |
| November 26, 2025 | 7,920 | 8,060 | 8,060 | 8,060 | 7,920 | 39 |
| November 25, 2025 | 7,950 | 8,060 | 8,060 | 8,060 | 7,950 | 517 |
| November 24, 2025 | 7,960 | 8,060 | 8,060 | 8,060 | 7,960 | 320 |
| November 21, 2025 | 8,200 | 8,170 | 8,170 | 8,200 | 7,900 | 37 |