8,800.00
+330(+3.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,990 | 8,800 | 8,800 | 9,140 | 8,590 | 66,616 |
| February 19, 2026 | 8,580 | 8,470 | 8,470 | 8,580 | 8,320 | 24,088 |
| February 13, 2026 | 8,530 | 8,580 | 8,580 | 8,680 | 8,480 | 27,235 |
| February 12, 2026 | 8,290 | 8,530 | 8,530 | 8,570 | 8,110 | 41,526 |
| February 11, 2026 | 8,090 | 8,280 | 8,280 | 8,300 | 8,090 | 25,936 |
| February 10, 2026 | 7,920 | 8,110 | 8,110 | 8,230 | 7,920 | 45,283 |
| February 09, 2026 | 7,740 | 7,910 | 7,910 | 7,970 | 7,740 | 22,475 |
| February 06, 2026 | 7,770 | 7,740 | 7,740 | 7,780 | 7,550 | 26,631 |
| February 05, 2026 | 7,780 | 7,780 | 7,780 | 7,830 | 7,700 | 20,975 |
| February 04, 2026 | 7,620 | 7,780 | 7,780 | 7,800 | 7,620 | 17,924 |
| February 03, 2026 | 7,740 | 7,660 | 7,660 | 7,740 | 7,600 | 16,117 |
| February 02, 2026 | 7,850 | 7,640 | 7,640 | 7,850 | 7,640 | 19,049 |
| January 30, 2026 | 7,860 | 7,770 | 7,770 | 7,860 | 7,660 | 45,872 |
| January 29, 2026 | 7,830 | 7,860 | 7,860 | 7,930 | 7,720 | 27,552 |
| January 28, 2026 | 8,060 | 7,830 | 7,830 | 8,140 | 7,830 | 45,252 |
| January 27, 2026 | 8,180 | 8,150 | 8,150 | 8,180 | 7,920 | 16,932 |
| January 26, 2026 | 8,260 | 8,180 | 8,180 | 8,450 | 8,090 | 29,071 |
| January 23, 2026 | 7,910 | 8,180 | 8,180 | 8,200 | 7,880 | 38,275 |
| January 22, 2026 | 7,830 | 7,900 | 7,900 | 8,000 | 7,830 | 12,400 |
| January 21, 2026 | 7,840 | 7,890 | 7,890 | 8,000 | 7,740 | 18,975 |
| January 20, 2026 | 7,720 | 7,840 | 7,840 | 7,880 | 7,620 | 24,798 |
| January 19, 2026 | 7,900 | 7,620 | 7,620 | 7,910 | 7,610 | 35,544 |
| January 16, 2026 | 7,800 | 7,900 | 7,900 | 7,900 | 7,780 | 24,508 |
| January 15, 2026 | 7,880 | 7,750 | 7,750 | 7,880 | 7,720 | 13,236 |
| January 14, 2026 | 7,720 | 7,780 | 7,780 | 7,850 | 7,720 | 11,717 |
| January 13, 2026 | 8,080 | 7,800 | 7,800 | 8,080 | 7,740 | 24,745 |
| January 12, 2026 | 8,200 | 7,960 | 7,960 | 8,220 | 7,910 | 14,093 |
| January 09, 2026 | 8,320 | 8,080 | 8,080 | 8,350 | 8,080 | 12,868 |
| January 08, 2026 | 8,350 | 8,210 | 8,210 | 8,350 | 8,150 | 16,888 |
| January 07, 2026 | 8,470 | 8,300 | 8,300 | 8,470 | 8,230 | 15,469 |
| January 06, 2026 | 8,480 | 8,470 | 8,470 | 9,010 | 8,350 | 31,247 |
| January 05, 2026 | 8,610 | 8,470 | 8,470 | 8,630 | 8,470 | 16,225 |
| January 02, 2026 | 8,710 | 8,610 | 8,610 | 8,710 | 8,570 | 22,362 |
| December 30, 2025 | 8,860 | 8,710 | 8,710 | 8,860 | 8,660 | 5,920 |
| December 29, 2025 | 8,850 | 8,850 | 8,850 | 8,850 | 8,670 | 8,201 |
| December 26, 2025 | 8,950 | 8,850 | 8,850 | 8,950 | 8,790 | 3,808 |
| December 24, 2025 | 8,830 | 8,840 | 8,840 | 8,940 | 8,800 | 5,164 |
| December 23, 2025 | 8,820 | 8,830 | 8,830 | 8,960 | 8,810 | 2,233 |
| December 22, 2025 | 8,940 | 8,830 | 8,830 | 8,960 | 8,810 | 6,974 |
| December 19, 2025 | 8,980 | 8,960 | 8,960 | 8,980 | 8,880 | 5,894 |
| December 18, 2025 | 8,840 | 8,980 | 8,980 | 8,980 | 8,710 | 3,845 |
| December 17, 2025 | 9,010 | 8,830 | 8,830 | 9,010 | 8,450 | 16,277 |
| December 16, 2025 | 9,060 | 8,950 | 8,950 | 9,060 | 8,920 | 5,985 |
| December 15, 2025 | 8,950 | 9,060 | 9,060 | 9,060 | 8,910 | 5,373 |
| December 12, 2025 | 8,990 | 9,020 | 9,020 | 9,020 | 8,940 | 4,138 |
| December 11, 2025 | 8,910 | 8,990 | 8,990 | 9,000 | 8,870 | 4,511 |
| December 10, 2025 | 8,960 | 8,900 | 8,900 | 9,010 | 8,450 | 10,232 |
| December 09, 2025 | 9,150 | 8,990 | 8,990 | 9,150 | 8,930 | 1,840 |
| December 08, 2025 | 9,000 | 9,040 | 9,040 | 9,040 | 8,950 | 6,063 |
| December 05, 2025 | 9,050 | 9,000 | 9,000 | 9,050 | 8,900 | 6,186 |
| December 04, 2025 | 9,160 | 8,930 | 8,930 | 9,160 | 8,860 | 24,206 |
| December 03, 2025 | 9,170 | 9,000 | 9,000 | 9,170 | 8,910 | 8,405 |
| December 02, 2025 | 8,900 | 8,980 | 8,980 | 9,030 | 8,900 | 4,089 |
| December 01, 2025 | 9,080 | 9,000 | 9,000 | 9,080 | 8,990 | 782 |
| November 28, 2025 | 8,990 | 8,990 | 8,990 | 9,060 | 8,920 | 6,059 |
| November 27, 2025 | 9,040 | 8,990 | 8,990 | 9,060 | 8,960 | 1,566 |
| November 26, 2025 | 9,060 | 9,000 | 9,000 | 9,060 | 8,960 | 10,531 |
| November 25, 2025 | 9,010 | 8,990 | 8,990 | 9,060 | 8,850 | 5,652 |
| November 24, 2025 | 9,130 | 8,990 | 8,990 | 9,130 | 8,850 | 14,193 |
| November 21, 2025 | 9,200 | 9,000 | 9,000 | 9,200 | 8,950 | 26,814 |