9,080.00
+400(+4.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,810 | 9,080 | 9,080 | 9,350 | 8,800 | 1.3M |
| February 19, 2026 | 8,510 | 8,680 | 8,680 | 8,760 | 8,430 | 380,104 |
| February 13, 2026 | 8,390 | 8,370 | 8,370 | 8,390 | 8,140 | 208,135 |
| February 12, 2026 | 8,320 | 8,460 | 8,460 | 8,530 | 8,230 | 199,047 |
| February 11, 2026 | 8,450 | 8,310 | 8,310 | 8,450 | 8,210 | 174,018 |
| February 10, 2026 | 8,540 | 8,450 | 8,450 | 8,540 | 8,330 | 193,439 |
| February 09, 2026 | 8,550 | 8,540 | 8,540 | 8,750 | 8,510 | 278,130 |
| February 06, 2026 | 8,260 | 8,500 | 8,500 | 8,540 | 7,870 | 302,480 |
| February 05, 2026 | 8,720 | 8,430 | 8,430 | 8,810 | 8,410 | 391,843 |
| February 04, 2026 | 8,790 | 8,670 | 8,670 | 8,830 | 8,580 | 499,881 |
| February 03, 2026 | 8,320 | 8,560 | 8,560 | 8,580 | 8,270 | 549,200 |
| February 02, 2026 | 8,380 | 8,170 | 8,170 | 8,450 | 8,150 | 511,346 |
| January 30, 2026 | 8,490 | 8,380 | 8,380 | 8,490 | 8,210 | 515,154 |
| January 29, 2026 | 7,910 | 8,190 | 8,190 | 8,200 | 7,870 | 262,190 |
| January 28, 2026 | 7,860 | 7,910 | 7,910 | 7,960 | 7,800 | 130,838 |
| January 27, 2026 | 7,930 | 7,860 | 7,860 | 7,970 | 7,800 | 132,318 |
| January 26, 2026 | 7,870 | 7,990 | 7,990 | 8,060 | 7,870 | 198,588 |
| January 23, 2026 | 7,820 | 7,860 | 7,860 | 7,880 | 7,700 | 161,647 |
| January 22, 2026 | 8,000 | 7,810 | 7,810 | 8,020 | 7,770 | 250,825 |
| January 21, 2026 | 8,310 | 8,020 | 8,020 | 8,310 | 7,890 | 193,790 |
| January 20, 2026 | 8,260 | 8,350 | 8,350 | 8,350 | 8,020 | 335,943 |
| January 19, 2026 | 7,860 | 8,030 | 8,030 | 8,140 | 7,830 | 189,034 |
| January 16, 2026 | 8,060 | 7,870 | 7,870 | 8,130 | 7,840 | 171,840 |
| January 15, 2026 | 7,660 | 8,120 | 8,120 | 8,160 | 7,660 | 330,400 |
| January 14, 2026 | 7,910 | 7,720 | 7,720 | 7,920 | 7,660 | 291,514 |
| January 13, 2026 | 7,910 | 7,920 | 7,920 | 7,970 | 7,770 | 270,206 |
| January 12, 2026 | 8,170 | 7,980 | 7,980 | 8,210 | 7,840 | 344,644 |
| January 09, 2026 | 8,480 | 8,030 | 8,030 | 8,670 | 7,950 | 960,395 |
| January 08, 2026 | 8,000 | 8,230 | 8,230 | 8,640 | 7,860 | 757,378 |
| January 07, 2026 | 8,070 | 7,930 | 7,930 | 8,120 | 7,750 | 163,164 |
| January 06, 2026 | 7,880 | 8,020 | 8,020 | 8,710 | 7,790 | 1.11M |
| January 05, 2026 | 7,830 | 7,880 | 7,880 | 7,950 | 7,760 | 76,728 |
| January 02, 2026 | 7,550 | 7,800 | 7,800 | 7,840 | 7,410 | 65,670 |
| December 30, 2025 | 7,500 | 7,640 | 7,640 | 7,640 | 7,200 | 27,818 |
| December 29, 2025 | 7,690 | 7,500 | 7,500 | 7,690 | 7,150 | 69,698 |
| December 26, 2025 | 7,770 | 7,500 | 7,500 | 7,770 | 7,460 | 32,761 |
| December 24, 2025 | 7,870 | 7,700 | 7,700 | 7,880 | 7,680 | 20,258 |
| December 23, 2025 | 7,870 | 7,770 | 7,770 | 7,970 | 7,720 | 29,511 |
| December 22, 2025 | 7,510 | 7,880 | 7,880 | 7,920 | 7,510 | 92,800 |
| December 19, 2025 | 7,380 | 7,500 | 7,500 | 7,570 | 7,380 | 32,040 |
| December 18, 2025 | 7,480 | 7,390 | 7,390 | 7,540 | 7,310 | 62,196 |
| December 17, 2025 | 7,560 | 7,590 | 7,590 | 7,660 | 7,560 | 21,065 |
| December 16, 2025 | 7,720 | 7,600 | 7,600 | 7,790 | 7,590 | 51,289 |
| December 15, 2025 | 7,720 | 7,810 | 7,810 | 7,860 | 7,700 | 23,255 |
| December 12, 2025 | 7,740 | 7,810 | 7,810 | 7,870 | 7,730 | 28,335 |
| December 11, 2025 | 7,760 | 7,710 | 7,710 | 7,810 | 7,680 | 19,324 |
| December 10, 2025 | 7,850 | 7,720 | 7,720 | 7,850 | 7,720 | 18,386 |
| December 09, 2025 | 7,860 | 7,820 | 7,820 | 7,860 | 7,750 | 17,317 |
| December 08, 2025 | 7,830 | 7,840 | 7,840 | 7,950 | 7,800 | 26,104 |
| December 05, 2025 | 7,760 | 7,840 | 7,840 | 7,880 | 7,760 | 16,224 |
| December 04, 2025 | 7,880 | 7,820 | 7,820 | 7,940 | 7,770 | 23,090 |
| December 03, 2025 | 7,920 | 7,900 | 7,900 | 7,920 | 7,800 | 25,661 |
| December 02, 2025 | 7,680 | 7,820 | 7,820 | 7,850 | 7,610 | 48,092 |
| December 01, 2025 | 7,720 | 7,720 | 7,720 | 7,820 | 7,690 | 18,690 |
| November 28, 2025 | 7,630 | 7,720 | 7,720 | 7,780 | 7,620 | 15,224 |
| November 27, 2025 | 7,660 | 7,630 | 7,630 | 7,790 | 7,620 | 20,869 |
| November 26, 2025 | 7,730 | 7,710 | 7,710 | 7,850 | 7,660 | 50,575 |
| November 25, 2025 | 7,540 | 7,630 | 7,630 | 7,860 | 7,500 | 80,036 |
| November 24, 2025 | 7,590 | 7,510 | 7,510 | 7,680 | 7,420 | 29,894 |
| November 21, 2025 | 7,660 | 7,570 | 7,570 | 7,660 | 7,510 | 23,096 |