8,660.00
+90(+1.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,610 | 8,660 | 8,660 | 8,830 | 8,480 | 1.02M |
| February 19, 2026 | 8,090 | 8,570 | 8,570 | 8,660 | 8,090 | 1.45M |
| February 13, 2026 | 8,020 | 7,950 | 7,950 | 8,090 | 7,930 | 402,454 |
| February 12, 2026 | 8,070 | 8,120 | 8,120 | 8,210 | 7,970 | 885,856 |
| February 11, 2026 | 7,920 | 8,130 | 8,130 | 8,160 | 7,770 | 914,547 |
| February 10, 2026 | 7,770 | 7,800 | 7,800 | 7,930 | 7,730 | 798,618 |
| February 09, 2026 | 7,400 | 7,670 | 7,670 | 7,690 | 7,370 | 586,903 |
| February 06, 2026 | 7,410 | 7,240 | 7,240 | 7,430 | 7,170 | 693,164 |
| February 05, 2026 | 7,820 | 7,660 | 7,660 | 7,930 | 7,620 | 671,766 |
| February 04, 2026 | 7,890 | 7,960 | 7,960 | 8,090 | 7,870 | 832,189 |
| February 03, 2026 | 7,900 | 7,840 | 7,840 | 7,920 | 7,630 | 887,706 |
| February 02, 2026 | 7,750 | 7,700 | 7,700 | 8,190 | 7,540 | 1.27M |
| January 30, 2026 | 8,140 | 7,970 | 7,970 | 8,260 | 7,970 | 1.32M |
| January 29, 2026 | 8,120 | 8,070 | 8,070 | 8,230 | 7,800 | 1.65M |
| January 28, 2026 | 7,990 | 8,000 | 8,000 | 8,120 | 7,840 | 1.7M |
| January 27, 2026 | 7,560 | 7,690 | 7,690 | 7,760 | 7,510 | 1.1M |
| January 26, 2026 | 7,450 | 7,810 | 7,810 | 7,910 | 7,440 | 1.96M |
| January 23, 2026 | 7,640 | 7,460 | 7,460 | 7,650 | 7,380 | 1.01M |
| January 22, 2026 | 8,190 | 7,630 | 7,630 | 8,290 | 7,560 | 2.71M |
| January 21, 2026 | 7,080 | 7,680 | 7,680 | 7,790 | 7,080 | 2.37M |
| January 20, 2026 | 7,720 | 7,370 | 7,370 | 7,720 | 7,230 | 1.66M |
| January 19, 2026 | 7,850 | 7,660 | 7,660 | 7,860 | 7,430 | 2.24M |
| January 16, 2026 | 7,300 | 7,580 | 7,580 | 8,530 | 7,150 | 9.3M |
| January 15, 2026 | 7,060 | 7,080 | 7,080 | 7,080 | 6,950 | 657,017 |
| January 14, 2026 | 6,910 | 7,130 | 7,130 | 7,180 | 6,830 | 1.21M |
| January 13, 2026 | 6,670 | 6,840 | 6,840 | 6,890 | 6,660 | 849,331 |
| January 12, 2026 | 6,920 | 6,680 | 6,680 | 7,110 | 6,600 | 847,870 |
| January 09, 2026 | 6,530 | 6,740 | 6,740 | 6,740 | 6,460 | 1.02M |
| January 08, 2026 | 6,780 | 6,450 | 6,450 | 6,790 | 6,450 | 646,516 |
| January 07, 2026 | 6,660 | 6,670 | 6,670 | 6,780 | 6,600 | 904,413 |
| January 06, 2026 | 6,840 | 6,630 | 6,630 | 6,970 | 6,560 | 1.29M |
| January 05, 2026 | 6,810 | 6,740 | 6,740 | 6,860 | 6,700 | 445,787 |
| January 02, 2026 | 6,810 | 6,800 | 6,800 | 6,850 | 6,680 | 487,463 |
| December 30, 2025 | 6,740 | 6,810 | 6,810 | 6,930 | 6,710 | 443,662 |
| December 29, 2025 | 6,750 | 6,770 | 6,770 | 6,850 | 6,620 | 404,559 |
| December 26, 2025 | 6,920 | 6,790 | 6,790 | 7,030 | 6,780 | 600,911 |
| December 24, 2025 | 6,770 | 6,870 | 6,870 | 6,930 | 6,760 | 608,417 |
| December 23, 2025 | 7,010 | 6,760 | 6,760 | 7,060 | 6,730 | 565,767 |
| December 22, 2025 | 6,770 | 6,970 | 6,970 | 6,990 | 6,740 | 430,987 |
| December 19, 2025 | 6,700 | 6,700 | 6,700 | 6,850 | 6,580 | 565,169 |
| December 18, 2025 | 6,800 | 6,670 | 6,670 | 6,810 | 6,640 | 559,589 |
| December 17, 2025 | 6,790 | 6,900 | 6,900 | 7,060 | 6,750 | 519,261 |
| December 16, 2025 | 6,930 | 6,780 | 6,780 | 7,010 | 6,720 | 504,633 |
| December 15, 2025 | 6,950 | 6,930 | 6,930 | 7,020 | 6,830 | 430,704 |
| December 12, 2025 | 6,970 | 7,020 | 7,020 | 7,050 | 6,880 | 532,779 |
| December 11, 2025 | 7,000 | 6,900 | 6,900 | 7,010 | 6,830 | 608,443 |
| December 10, 2025 | 7,080 | 6,950 | 6,950 | 7,080 | 6,930 | 484,363 |
| December 09, 2025 | 7,080 | 7,070 | 7,070 | 7,170 | 7,000 | 609,140 |
| December 08, 2025 | 7,430 | 7,160 | 7,160 | 7,480 | 7,050 | 1M |
| December 05, 2025 | 7,220 | 7,330 | 7,330 | 7,400 | 7,050 | 1.42M |
| December 04, 2025 | 7,650 | 7,220 | 7,220 | 7,660 | 7,160 | 2.16M |
| December 03, 2025 | 7,290 | 7,530 | 7,530 | 7,600 | 7,160 | 2.38M |
| December 02, 2025 | 7,020 | 7,210 | 7,210 | 7,370 | 6,940 | 2.67M |
| December 01, 2025 | 6,860 | 6,910 | 6,910 | 7,090 | 6,810 | 1.84M |
| November 28, 2025 | 6,660 | 6,780 | 6,780 | 6,980 | 6,640 | 2.58M |
| November 27, 2025 | 6,480 | 6,580 | 6,580 | 6,670 | 6,440 | 458,756 |
| November 26, 2025 | 6,230 | 6,480 | 6,480 | 6,490 | 6,200 | 440,641 |
| November 25, 2025 | 6,280 | 6,180 | 6,180 | 6,310 | 6,100 | 338,209 |
| November 24, 2025 | 6,210 | 6,150 | 6,150 | 6,320 | 6,140 | 288,769 |
| November 21, 2025 | 6,120 | 6,120 | 6,120 | 6,240 | 6,100 | 383,145 |