9,000.00
+540(+6.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,470 | 9,000 | 9,000 | 9,200 | 8,350 | 599,014 |
| February 19, 2026 | 8,360 | 8,460 | 8,460 | 8,570 | 8,110 | 363,294 |
| February 13, 2026 | 7,720 | 8,230 | 8,230 | 8,470 | 7,550 | 670,371 |
| February 12, 2026 | 7,690 | 7,760 | 7,760 | 7,890 | 7,670 | 189,831 |
| February 11, 2026 | 7,540 | 7,670 | 7,670 | 7,670 | 7,380 | 86,584 |
| February 10, 2026 | 7,590 | 7,460 | 7,460 | 7,620 | 7,370 | 106,024 |
| February 09, 2026 | 7,300 | 7,590 | 7,590 | 7,630 | 7,300 | 237,945 |
| February 06, 2026 | 7,430 | 7,150 | 7,150 | 7,450 | 7,010 | 222,350 |
| February 05, 2026 | 7,750 | 7,580 | 7,580 | 7,820 | 7,470 | 162,847 |
| February 04, 2026 | 7,550 | 7,830 | 7,830 | 7,890 | 7,520 | 201,151 |
| February 03, 2026 | 7,380 | 7,600 | 7,600 | 7,610 | 7,250 | 197,442 |
| February 02, 2026 | 7,730 | 7,150 | 7,150 | 7,730 | 7,130 | 299,739 |
| January 30, 2026 | 7,580 | 7,800 | 7,800 | 7,900 | 7,420 | 323,222 |
| January 29, 2026 | 7,380 | 7,580 | 7,580 | 7,600 | 7,170 | 211,431 |
| January 28, 2026 | 7,300 | 7,380 | 7,380 | 7,410 | 7,250 | 159,319 |
| January 27, 2026 | 7,220 | 7,260 | 7,260 | 7,290 | 7,110 | 63,615 |
| January 26, 2026 | 7,460 | 7,220 | 7,220 | 7,460 | 7,170 | 183,771 |
| January 23, 2026 | 7,300 | 7,450 | 7,450 | 7,480 | 7,200 | 197,686 |
| January 22, 2026 | 7,260 | 7,280 | 7,280 | 7,380 | 7,190 | 173,993 |
| January 21, 2026 | 7,300 | 7,260 | 7,260 | 7,530 | 7,110 | 275,846 |
| January 20, 2026 | 7,270 | 7,380 | 7,380 | 7,580 | 7,060 | 282,847 |
| January 19, 2026 | 6,750 | 7,250 | 7,250 | 7,290 | 6,750 | 248,056 |
| January 16, 2026 | 6,770 | 6,790 | 6,790 | 6,830 | 6,640 | 107,010 |
| January 15, 2026 | 6,920 | 6,770 | 6,770 | 6,970 | 6,680 | 107,140 |
| January 14, 2026 | 6,800 | 6,900 | 6,900 | 6,920 | 6,720 | 72,378 |
| January 13, 2026 | 6,750 | 6,790 | 6,790 | 6,790 | 6,550 | 103,231 |
| January 12, 2026 | 6,630 | 6,760 | 6,760 | 6,790 | 6,560 | 73,067 |
| January 09, 2026 | 6,830 | 6,620 | 6,620 | 6,890 | 6,570 | 102,385 |
| January 08, 2026 | 6,800 | 6,830 | 6,830 | 6,910 | 6,550 | 174,828 |
| January 07, 2026 | 7,200 | 6,800 | 6,800 | 7,200 | 6,720 | 196,443 |
| January 06, 2026 | 6,950 | 7,200 | 7,200 | 7,210 | 6,830 | 190,521 |
| January 05, 2026 | 6,810 | 6,940 | 6,940 | 6,940 | 6,780 | 139,923 |
| January 02, 2026 | 6,740 | 6,810 | 6,810 | 6,830 | 6,690 | 88,662 |
| December 30, 2025 | 6,760 | 6,740 | 6,740 | 6,840 | 6,740 | 74,544 |
| December 29, 2025 | 6,890 | 6,820 | 6,820 | 6,920 | 6,750 | 102,852 |
| December 26, 2025 | 7,260 | 7,010 | 7,010 | 7,270 | 6,940 | 236,533 |
| December 24, 2025 | 7,180 | 7,200 | 7,200 | 7,240 | 7,130 | 66,956 |
| December 23, 2025 | 7,270 | 7,190 | 7,190 | 7,270 | 7,080 | 129,771 |
| December 22, 2025 | 7,210 | 7,250 | 7,250 | 7,340 | 7,190 | 106,358 |
| December 19, 2025 | 7,230 | 7,190 | 7,190 | 7,360 | 7,090 | 113,187 |
| December 18, 2025 | 7,370 | 7,180 | 7,180 | 7,370 | 7,080 | 115,425 |
| December 17, 2025 | 7,390 | 7,320 | 7,320 | 7,480 | 7,250 | 98,181 |
| December 16, 2025 | 7,430 | 7,400 | 7,400 | 7,610 | 7,300 | 138,430 |
| December 15, 2025 | 7,490 | 7,440 | 7,440 | 7,560 | 7,390 | 71,896 |
| December 12, 2025 | 7,460 | 7,550 | 7,550 | 7,550 | 7,390 | 113,868 |
| December 11, 2025 | 7,230 | 7,450 | 7,450 | 7,680 | 7,200 | 276,059 |
| December 10, 2025 | 7,230 | 7,220 | 7,220 | 7,330 | 7,130 | 69,440 |
| December 09, 2025 | 7,220 | 7,210 | 7,210 | 7,290 | 7,160 | 47,239 |
| December 08, 2025 | 7,310 | 7,230 | 7,230 | 7,310 | 7,060 | 89,885 |
| December 05, 2025 | 7,200 | 7,280 | 7,280 | 7,290 | 7,140 | 72,134 |
| December 04, 2025 | 7,220 | 7,180 | 7,180 | 7,430 | 7,160 | 122,669 |
| December 03, 2025 | 7,060 | 7,210 | 7,210 | 7,260 | 6,970 | 155,581 |
| December 02, 2025 | 6,930 | 7,050 | 7,050 | 7,050 | 6,890 | 119,056 |
| December 01, 2025 | 7,050 | 6,890 | 6,890 | 7,060 | 6,830 | 281,771 |
| November 28, 2025 | 6,970 | 7,000 | 7,000 | 7,050 | 6,880 | 222,214 |
| November 27, 2025 | 7,120 | 6,970 | 6,970 | 7,180 | 6,880 | 425,137 |
| November 26, 2025 | 7,460 | 7,090 | 7,090 | 7,500 | 6,980 | 450,904 |
| November 25, 2025 | 7,580 | 7,430 | 7,430 | 7,770 | 7,340 | 183,654 |
| November 24, 2025 | 7,680 | 7,510 | 7,510 | 7,720 | 7,440 | 162,819 |
| November 21, 2025 | 8,060 | 7,670 | 7,670 | 8,060 | 7,650 | 267,690 |