8,730.00
+70(+0.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,730 | 8,730 | 8,730 | 8,850 | 8,460 | 210,127 |
| February 19, 2026 | 8,020 | 8,660 | 8,660 | 8,800 | 8,010 | 479,327 |
| February 13, 2026 | 7,550 | 8,000 | 8,000 | 8,050 | 7,550 | 498,972 |
| February 12, 2026 | 7,440 | 7,550 | 7,550 | 7,600 | 7,190 | 361,717 |
| February 11, 2026 | 6,760 | 7,300 | 7,300 | 7,300 | 6,700 | 359,977 |
| February 10, 2026 | 6,530 | 6,710 | 6,710 | 6,840 | 6,530 | 207,232 |
| February 09, 2026 | 6,380 | 6,520 | 6,520 | 6,720 | 6,365 | 165,159 |
| February 06, 2026 | 6,620 | 6,380 | 6,380 | 6,650 | 6,200 | 171,114 |
| February 05, 2026 | 6,370 | 6,680 | 6,680 | 6,850 | 6,250 | 460,581 |
| February 04, 2026 | 5,950 | 6,380 | 6,380 | 6,390 | 5,800 | 349,763 |
| February 03, 2026 | 5,580 | 5,940 | 5,940 | 5,990 | 5,560 | 598,721 |
| February 02, 2026 | 5,390 | 5,250 | 5,250 | 5,400 | 5,230 | 91,361 |
| January 30, 2026 | 5,440 | 5,420 | 5,420 | 5,460 | 5,260 | 121,736 |
| January 29, 2026 | 5,460 | 5,430 | 5,430 | 5,460 | 5,320 | 119,829 |
| January 28, 2026 | 5,480 | 5,460 | 5,460 | 5,480 | 5,400 | 38,826 |
| January 27, 2026 | 5,430 | 5,450 | 5,450 | 5,480 | 5,350 | 45,534 |
| January 26, 2026 | 5,450 | 5,390 | 5,390 | 5,540 | 5,350 | 63,342 |
| January 23, 2026 | 5,380 | 5,450 | 5,450 | 5,500 | 5,340 | 59,260 |
| January 22, 2026 | 5,440 | 5,380 | 5,380 | 5,460 | 5,300 | 44,257 |
| January 21, 2026 | 5,480 | 5,390 | 5,390 | 5,510 | 5,300 | 66,800 |
| January 20, 2026 | 5,380 | 5,520 | 5,520 | 5,560 | 5,330 | 59,187 |
| January 19, 2026 | 5,410 | 5,370 | 5,370 | 5,460 | 5,310 | 58,190 |
| January 16, 2026 | 5,780 | 5,410 | 5,410 | 5,780 | 5,400 | 131,738 |
| January 15, 2026 | 5,450 | 5,400 | 5,400 | 5,460 | 5,370 | 31,005 |
| January 14, 2026 | 5,430 | 5,450 | 5,450 | 5,520 | 5,350 | 53,191 |
| January 13, 2026 | 5,460 | 5,430 | 5,430 | 5,460 | 5,350 | 17,109 |
| January 12, 2026 | 5,350 | 5,460 | 5,460 | 5,490 | 5,330 | 34,510 |
| January 09, 2026 | 5,330 | 5,350 | 5,350 | 5,400 | 5,250 | 43,482 |
| January 08, 2026 | 5,400 | 5,310 | 5,310 | 5,410 | 5,240 | 81,200 |
| January 07, 2026 | 5,590 | 5,400 | 5,400 | 5,600 | 5,360 | 74,774 |
| January 06, 2026 | 5,600 | 5,520 | 5,520 | 5,620 | 5,430 | 52,793 |
| January 05, 2026 | 5,580 | 5,520 | 5,520 | 5,670 | 5,500 | 48,057 |
| January 02, 2026 | 5,700 | 5,600 | 5,600 | 5,700 | 5,510 | 39,247 |
| December 30, 2025 | 5,560 | 5,630 | 5,630 | 5,860 | 5,500 | 106,997 |
| December 29, 2025 | 5,740 | 5,550 | 5,550 | 5,740 | 5,530 | 55,454 |
| December 26, 2025 | 5,820 | 5,750 | 5,550 | 5,820 | 5,730 | 32,360 |
| December 24, 2025 | 5,870 | 5,800 | 5,800 | 5,870 | 5,750 | 22,677 |
| December 23, 2025 | 5,880 | 5,780 | 5,780 | 5,880 | 5,750 | 61,841 |
| December 22, 2025 | 5,790 | 5,800 | 5,800 | 5,820 | 5,720 | 38,801 |
| December 19, 2025 | 5,840 | 5,820 | 5,820 | 5,840 | 5,650 | 52,949 |
| December 18, 2025 | 5,840 | 5,800 | 5,800 | 5,970 | 5,700 | 82,152 |
| December 17, 2025 | 5,740 | 5,880 | 5,880 | 5,930 | 5,710 | 143,617 |
| December 16, 2025 | 5,860 | 5,740 | 5,740 | 5,930 | 5,720 | 82,375 |
| December 15, 2025 | 6,080 | 5,860 | 5,860 | 6,080 | 5,780 | 70,702 |
| December 12, 2025 | 6,130 | 5,940 | 5,940 | 6,150 | 5,870 | 211,173 |
| December 11, 2025 | 5,700 | 5,800 | 5,800 | 5,890 | 5,650 | 56,702 |
| December 10, 2025 | 5,650 | 5,670 | 5,670 | 5,700 | 5,600 | 34,643 |
| December 09, 2025 | 5,700 | 5,640 | 5,640 | 5,750 | 5,600 | 62,661 |
| December 08, 2025 | 6,050 | 5,740 | 5,740 | 6,160 | 5,700 | 144,613 |
| December 05, 2025 | 6,050 | 5,960 | 5,960 | 6,140 | 5,850 | 403,713 |
| December 04, 2025 | 5,790 | 5,940 | 5,940 | 6,040 | 5,770 | 268,808 |
| December 03, 2025 | 5,500 | 5,730 | 5,730 | 6,040 | 5,470 | 138,396 |
| December 02, 2025 | 5,400 | 5,470 | 5,470 | 5,500 | 5,370 | 17,014 |
| December 01, 2025 | 5,500 | 5,380 | 5,380 | 5,500 | 5,350 | 70,267 |
| November 28, 2025 | 5,500 | 5,500 | 5,500 | 5,530 | 5,400 | 60,011 |
| November 27, 2025 | 5,610 | 5,480 | 5,480 | 5,640 | 5,450 | 40,685 |
| November 26, 2025 | 5,520 | 5,610 | 5,610 | 5,630 | 5,510 | 25,114 |
| November 25, 2025 | 5,670 | 5,520 | 5,520 | 5,670 | 5,500 | 37,644 |
| November 24, 2025 | 5,590 | 5,570 | 5,570 | 5,670 | 5,540 | 19,336 |
| November 21, 2025 | 5,670 | 5,590 | 5,590 | 5,680 | 5,560 | 30,179 |
