11,160.00
-1140(-9.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 12,490 | 11,160 | 11,160 | 12,500 | 10,900 | 999,710 |
| February 19, 2026 | 10,220 | 12,300 | 12,300 | 12,440 | 9,770 | 2.69M |
| February 13, 2026 | 9,250 | 9,570 | 9,570 | 10,500 | 9,180 | 652,140 |
| February 12, 2026 | 9,170 | 9,130 | 9,130 | 9,250 | 9,000 | 24,186 |
| February 11, 2026 | 9,300 | 9,000 | 9,000 | 9,300 | 8,880 | 19,071 |
| February 10, 2026 | 9,020 | 9,180 | 9,180 | 9,320 | 8,820 | 29,679 |
| February 09, 2026 | 9,100 | 9,020 | 9,020 | 9,270 | 8,950 | 29,087 |
| February 06, 2026 | 8,600 | 8,760 | 8,760 | 8,760 | 8,120 | 44,454 |
| February 05, 2026 | 9,210 | 8,810 | 8,810 | 9,300 | 8,800 | 61,577 |
| February 04, 2026 | 9,510 | 9,300 | 9,300 | 9,510 | 9,210 | 55,505 |
| February 03, 2026 | 8,850 | 9,580 | 9,580 | 9,890 | 8,850 | 130,141 |
| February 02, 2026 | 9,290 | 8,780 | 8,780 | 9,600 | 8,700 | 111,592 |
| January 30, 2026 | 9,760 | 9,600 | 9,600 | 10,000 | 9,150 | 124,846 |
| January 29, 2026 | 8,950 | 9,850 | 9,850 | 10,330 | 8,750 | 454,686 |
| January 28, 2026 | 9,270 | 8,950 | 8,950 | 9,690 | 8,780 | 228,600 |
| January 27, 2026 | 8,570 | 9,030 | 9,030 | 9,030 | 8,570 | 109,340 |
| January 26, 2026 | 8,470 | 8,510 | 8,510 | 8,800 | 8,400 | 45,283 |
| January 23, 2026 | 7,830 | 8,310 | 8,310 | 8,500 | 7,790 | 76,703 |
| January 22, 2026 | 7,830 | 7,850 | 7,850 | 7,900 | 7,800 | 10,823 |
| January 21, 2026 | 7,830 | 7,740 | 7,740 | 7,830 | 7,730 | 13,960 |
| January 20, 2026 | 7,910 | 7,980 | 7,980 | 7,990 | 7,880 | 24,006 |
| January 19, 2026 | 8,010 | 8,000 | 8,000 | 8,010 | 7,880 | 19,730 |
| January 16, 2026 | 7,920 | 8,010 | 8,010 | 8,070 | 7,920 | 13,073 |
| January 15, 2026 | 8,000 | 7,900 | 7,900 | 8,150 | 7,900 | 22,011 |
| January 14, 2026 | 7,700 | 8,000 | 8,000 | 8,130 | 7,570 | 32,247 |
| January 13, 2026 | 7,710 | 7,600 | 7,600 | 7,710 | 7,550 | 18,232 |
| January 12, 2026 | 7,750 | 7,630 | 7,630 | 7,750 | 7,600 | 10,463 |
| January 09, 2026 | 7,690 | 7,590 | 7,590 | 7,690 | 7,590 | 8,707 |
| January 08, 2026 | 7,770 | 7,650 | 7,650 | 7,770 | 7,610 | 7,265 |
| January 07, 2026 | 7,910 | 7,800 | 7,800 | 7,910 | 7,750 | 10,760 |
| January 06, 2026 | 7,800 | 7,900 | 7,900 | 7,980 | 7,770 | 9,870 |
| January 05, 2026 | 7,870 | 7,760 | 7,760 | 7,960 | 7,750 | 14,894 |
| January 02, 2026 | 7,900 | 7,770 | 7,770 | 7,900 | 7,770 | 12,529 |
| December 30, 2025 | 7,900 | 7,980 | 7,980 | 8,070 | 7,880 | 5,748 |
| December 29, 2025 | 7,970 | 7,920 | 7,920 | 8,100 | 7,900 | 13,910 |
| December 26, 2025 | 8,190 | 8,080 | 8,080 | 8,190 | 7,880 | 15,017 |
| December 24, 2025 | 8,080 | 8,150 | 8,150 | 8,200 | 7,970 | 6,295 |
| December 23, 2025 | 7,800 | 8,080 | 8,080 | 8,300 | 7,800 | 18,263 |
| December 22, 2025 | 7,780 | 7,800 | 7,800 | 7,960 | 7,670 | 9,767 |
| December 19, 2025 | 7,580 | 7,620 | 7,620 | 7,910 | 7,580 | 10,794 |
| December 18, 2025 | 7,580 | 7,580 | 7,580 | 7,580 | 7,460 | 8,379 |
| December 17, 2025 | 7,590 | 7,520 | 7,520 | 7,640 | 7,520 | 7,899 |
| December 16, 2025 | 7,740 | 7,590 | 7,590 | 7,740 | 7,590 | 13,345 |
| December 15, 2025 | 7,860 | 7,740 | 7,740 | 7,860 | 7,720 | 11,048 |
| December 12, 2025 | 7,990 | 7,860 | 7,860 | 7,990 | 7,860 | 14,795 |
| December 11, 2025 | 8,230 | 7,980 | 7,980 | 8,370 | 7,950 | 14,652 |
| December 10, 2025 | 7,750 | 8,230 | 8,230 | 8,230 | 7,750 | 20,662 |
| December 09, 2025 | 7,810 | 7,750 | 7,750 | 7,810 | 7,710 | 16,935 |
| December 08, 2025 | 7,970 | 7,820 | 7,820 | 7,970 | 7,780 | 25,112 |
| December 05, 2025 | 8,030 | 8,050 | 8,050 | 8,130 | 8,000 | 9,412 |
| December 04, 2025 | 8,160 | 7,990 | 7,990 | 8,160 | 7,990 | 19,948 |
| December 03, 2025 | 8,270 | 8,160 | 8,160 | 8,270 | 8,130 | 13,619 |
| December 02, 2025 | 8,220 | 8,160 | 8,160 | 8,230 | 8,150 | 13,059 |
| December 01, 2025 | 8,390 | 8,230 | 8,230 | 8,390 | 8,150 | 30,779 |
| November 28, 2025 | 8,400 | 8,390 | 8,390 | 8,400 | 8,200 | 25,810 |
| November 27, 2025 | 9,190 | 8,400 | 8,400 | 9,190 | 8,400 | 93,212 |
| November 26, 2025 | 9,580 | 9,300 | 9,300 | 9,830 | 9,190 | 34,459 |
| November 25, 2025 | 9,930 | 9,630 | 9,630 | 9,930 | 9,630 | 24,190 |
| November 24, 2025 | 9,890 | 9,720 | 9,720 | 9,890 | 9,650 | 29,954 |
| November 21, 2025 | 9,150 | 9,620 | 9,620 | 9,620 | 9,140 | 16,859 |