12,690.00
+1100(+9.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 12,050 | 12,690 | 12,690 | 13,740 | 11,710 | 3.57M |
| February 19, 2026 | 10,780 | 11,590 | 11,590 | 11,750 | 10,310 | 1.74M |
| February 13, 2026 | 11,190 | 10,670 | 10,670 | 11,410 | 10,570 | 1.17M |
| February 12, 2026 | 10,160 | 11,420 | 11,420 | 11,690 | 10,080 | 5.57M |
| February 11, 2026 | 9,220 | 10,150 | 10,150 | 10,280 | 9,050 | 1.43M |
| February 10, 2026 | 9,160 | 9,220 | 9,220 | 9,340 | 9,140 | 251,596 |
| February 09, 2026 | 9,030 | 9,030 | 9,030 | 9,060 | 8,900 | 196,986 |
| February 06, 2026 | 8,950 | 8,890 | 8,890 | 9,000 | 8,560 | 273,769 |
| February 05, 2026 | 9,420 | 9,300 | 9,300 | 9,490 | 9,060 | 309,811 |
| February 04, 2026 | 9,270 | 9,320 | 9,320 | 9,450 | 9,170 | 240,503 |
| February 03, 2026 | 9,070 | 9,150 | 9,150 | 9,170 | 8,870 | 362,999 |
| February 02, 2026 | 9,050 | 8,970 | 8,970 | 9,240 | 8,900 | 333,396 |
| January 30, 2026 | 9,420 | 9,290 | 9,290 | 9,420 | 9,140 | 310,926 |
| January 29, 2026 | 9,550 | 9,460 | 9,460 | 9,580 | 9,150 | 433,852 |
| January 28, 2026 | 9,190 | 9,310 | 9,310 | 9,420 | 9,050 | 509,785 |
| January 27, 2026 | 9,010 | 8,980 | 8,980 | 9,040 | 8,850 | 473,216 |
| January 26, 2026 | 9,350 | 9,310 | 9,310 | 9,440 | 9,220 | 604,377 |
| January 23, 2026 | 9,780 | 9,550 | 9,550 | 9,780 | 9,440 | 411,937 |
| January 22, 2026 | 10,230 | 9,730 | 9,730 | 10,310 | 9,570 | 1.17M |
| January 21, 2026 | 8,900 | 9,780 | 9,780 | 9,900 | 8,850 | 1.34M |
| January 20, 2026 | 9,780 | 9,250 | 9,250 | 9,820 | 9,050 | 953,811 |
| January 19, 2026 | 10,210 | 9,630 | 9,630 | 10,270 | 9,450 | 1.92M |
| January 16, 2026 | 8,710 | 9,650 | 9,650 | 10,970 | 8,650 | 6.28M |
| January 15, 2026 | 8,420 | 8,490 | 8,490 | 8,500 | 8,320 | 174,542 |
| January 14, 2026 | 8,290 | 8,550 | 8,550 | 8,700 | 8,170 | 356,911 |
| January 13, 2026 | 8,150 | 8,270 | 8,270 | 8,350 | 8,120 | 238,095 |
| January 12, 2026 | 8,290 | 8,150 | 8,150 | 8,440 | 7,980 | 224,199 |
| January 09, 2026 | 7,880 | 8,190 | 8,190 | 8,200 | 7,780 | 266,485 |
| January 08, 2026 | 8,150 | 7,850 | 7,850 | 8,160 | 7,770 | 210,239 |
| January 07, 2026 | 8,080 | 8,150 | 8,150 | 8,290 | 8,000 | 244,119 |
| January 06, 2026 | 8,200 | 8,100 | 8,100 | 8,420 | 7,980 | 337,603 |
| January 05, 2026 | 8,160 | 8,140 | 8,140 | 8,250 | 8,060 | 160,625 |
| January 02, 2026 | 8,280 | 8,140 | 8,140 | 8,280 | 8,080 | 121,029 |
| December 30, 2025 | 8,130 | 8,300 | 8,300 | 8,330 | 8,130 | 116,497 |
| December 29, 2025 | 8,270 | 8,260 | 8,260 | 8,420 | 8,150 | 117,097 |
| December 26, 2025 | 8,460 | 8,420 | 8,270 | 8,500 | 8,200 | 187,913 |
| December 24, 2025 | 8,390 | 8,450 | 8,450 | 8,600 | 8,310 | 164,322 |
| December 23, 2025 | 8,620 | 8,370 | 8,370 | 8,630 | 8,330 | 174,308 |
| December 22, 2025 | 8,530 | 8,620 | 8,620 | 8,650 | 8,400 | 146,150 |
| December 19, 2025 | 8,450 | 8,470 | 8,470 | 8,550 | 8,270 | 171,685 |
| December 18, 2025 | 8,520 | 8,390 | 8,390 | 8,550 | 8,320 | 151,889 |
| December 17, 2025 | 8,560 | 8,680 | 8,680 | 8,830 | 8,510 | 218,838 |
| December 16, 2025 | 8,900 | 8,520 | 8,520 | 8,900 | 8,450 | 203,841 |
| December 15, 2025 | 8,840 | 8,830 | 8,830 | 8,930 | 8,700 | 127,152 |
| December 12, 2025 | 8,810 | 8,940 | 8,940 | 9,020 | 8,720 | 265,809 |
| December 11, 2025 | 8,760 | 8,720 | 8,720 | 8,820 | 8,610 | 200,778 |
| December 10, 2025 | 8,740 | 8,770 | 8,770 | 8,860 | 8,640 | 187,811 |
| December 09, 2025 | 9,040 | 8,860 | 8,860 | 9,120 | 8,730 | 364,830 |
| December 08, 2025 | 9,410 | 9,190 | 9,190 | 9,410 | 8,940 | 579,132 |
| December 05, 2025 | 8,810 | 9,200 | 9,200 | 9,350 | 8,750 | 1.14M |
| December 04, 2025 | 8,750 | 8,820 | 8,820 | 8,920 | 8,680 | 547,532 |
| December 03, 2025 | 8,370 | 8,690 | 8,690 | 8,710 | 8,310 | 466,063 |
| December 02, 2025 | 8,120 | 8,380 | 8,380 | 8,420 | 8,120 | 374,430 |
| December 01, 2025 | 8,150 | 8,080 | 8,080 | 8,250 | 8,060 | 155,824 |
| November 28, 2025 | 8,000 | 8,150 | 8,150 | 8,390 | 7,950 | 515,320 |
| November 27, 2025 | 7,830 | 7,970 | 7,970 | 8,040 | 7,760 | 114,504 |
| November 26, 2025 | 7,580 | 7,850 | 7,850 | 7,850 | 7,540 | 118,054 |
| November 25, 2025 | 7,640 | 7,550 | 7,550 | 7,700 | 7,500 | 96,303 |
| November 24, 2025 | 7,630 | 7,590 | 7,590 | 7,720 | 7,550 | 116,865 |
| November 21, 2025 | 7,600 | 7,570 | 7,570 | 7,680 | 7,520 | 124,743 |