9,210.00
+110(+1.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,120 | 9,210 | 9,210 | 9,250 | 9,060 | 40,935 |
| February 19, 2026 | 9,120 | 9,100 | 9,100 | 9,150 | 8,960 | 63,296 |
| February 13, 2026 | 8,900 | 9,050 | 9,050 | 9,110 | 8,880 | 25,307 |
| February 12, 2026 | 8,950 | 9,030 | 9,030 | 9,030 | 8,870 | 31,223 |
| February 11, 2026 | 8,810 | 8,940 | 8,940 | 8,960 | 8,610 | 38,434 |
| February 10, 2026 | 8,690 | 8,770 | 8,770 | 8,770 | 8,560 | 37,577 |
| February 09, 2026 | 8,650 | 8,560 | 8,560 | 8,650 | 8,430 | 14,495 |
| February 06, 2026 | 8,650 | 8,470 | 8,470 | 8,660 | 8,360 | 30,270 |
| February 05, 2026 | 8,700 | 8,640 | 8,640 | 8,860 | 8,620 | 49,037 |
| February 04, 2026 | 8,590 | 8,700 | 8,700 | 8,710 | 8,500 | 47,593 |
| February 03, 2026 | 8,540 | 8,550 | 8,550 | 8,650 | 8,490 | 30,169 |
| February 02, 2026 | 8,660 | 8,510 | 8,510 | 8,710 | 8,400 | 27,880 |
| January 30, 2026 | 8,560 | 8,650 | 8,650 | 8,870 | 8,510 | 58,605 |
| January 29, 2026 | 8,520 | 8,620 | 8,620 | 8,620 | 8,460 | 29,893 |
| January 28, 2026 | 8,740 | 8,600 | 8,600 | 8,740 | 8,520 | 26,007 |
| January 27, 2026 | 8,560 | 8,680 | 8,680 | 8,710 | 8,560 | 16,899 |
| January 26, 2026 | 8,790 | 8,700 | 8,700 | 8,790 | 8,560 | 30,132 |
| January 23, 2026 | 8,460 | 8,680 | 8,680 | 8,690 | 8,310 | 40,433 |
| January 22, 2026 | 8,470 | 8,460 | 8,460 | 8,470 | 8,400 | 15,672 |
| January 21, 2026 | 8,480 | 8,420 | 8,420 | 8,530 | 8,320 | 18,073 |
| January 20, 2026 | 8,250 | 8,430 | 8,430 | 8,440 | 8,240 | 17,411 |
| January 19, 2026 | 8,330 | 8,270 | 8,270 | 8,370 | 8,240 | 22,588 |
| January 16, 2026 | 8,310 | 8,330 | 8,330 | 8,390 | 8,310 | 16,652 |
| January 15, 2026 | 8,360 | 8,350 | 8,350 | 8,410 | 8,290 | 7,916 |
| January 14, 2026 | 8,300 | 8,360 | 8,360 | 8,400 | 8,290 | 9,540 |
| January 13, 2026 | 8,420 | 8,350 | 8,350 | 8,420 | 8,290 | 18,552 |
| January 12, 2026 | 8,350 | 8,360 | 8,360 | 8,420 | 8,310 | 7,313 |
| January 09, 2026 | 8,350 | 8,350 | 8,350 | 8,360 | 8,230 | 8,418 |
| January 08, 2026 | 8,370 | 8,310 | 8,310 | 8,390 | 8,280 | 10,810 |
| January 07, 2026 | 8,460 | 8,370 | 8,370 | 8,480 | 8,300 | 18,390 |
| January 06, 2026 | 8,380 | 8,400 | 8,400 | 8,420 | 8,300 | 26,092 |
| January 05, 2026 | 8,440 | 8,380 | 8,380 | 8,440 | 8,320 | 21,113 |
| January 02, 2026 | 8,610 | 8,440 | 8,440 | 8,610 | 8,400 | 24,255 |
| December 30, 2025 | 8,830 | 8,610 | 8,610 | 8,830 | 8,440 | 14,472 |
| December 29, 2025 | 8,830 | 8,680 | 8,680 | 8,830 | 8,520 | 11,658 |
| December 26, 2025 | 8,940 | 8,860 | 8,860 | 8,940 | 8,780 | 22,392 |
| December 24, 2025 | 9,030 | 8,940 | 8,940 | 9,030 | 8,880 | 8,864 |
| December 23, 2025 | 8,990 | 8,960 | 8,960 | 8,990 | 8,930 | 7,532 |
| December 22, 2025 | 9,000 | 9,000 | 9,000 | 9,050 | 8,900 | 21,259 |
| December 19, 2025 | 9,040 | 9,000 | 9,000 | 9,040 | 8,900 | 13,826 |
| December 18, 2025 | 8,750 | 8,950 | 8,950 | 9,050 | 8,700 | 35,725 |
| December 17, 2025 | 8,740 | 8,860 | 8,860 | 8,920 | 8,740 | 9,310 |
| December 16, 2025 | 8,990 | 8,820 | 8,820 | 8,990 | 8,790 | 26,979 |
| December 15, 2025 | 8,990 | 8,900 | 8,900 | 9,080 | 8,880 | 23,463 |
| December 12, 2025 | 8,910 | 9,040 | 9,040 | 9,150 | 8,900 | 48,441 |
| December 11, 2025 | 8,590 | 8,830 | 8,830 | 8,950 | 8,570 | 29,034 |
| December 10, 2025 | 8,750 | 8,630 | 8,630 | 8,750 | 8,550 | 15,627 |
| December 09, 2025 | 8,710 | 8,690 | 8,690 | 8,760 | 8,570 | 8,613 |
| December 08, 2025 | 9,040 | 8,710 | 8,710 | 9,040 | 8,600 | 20,161 |
| December 05, 2025 | 8,760 | 8,890 | 8,890 | 9,000 | 8,720 | 63,648 |
| December 04, 2025 | 8,870 | 8,720 | 8,720 | 8,870 | 8,710 | 18,430 |
| December 03, 2025 | 8,530 | 8,870 | 8,870 | 8,910 | 8,530 | 51,103 |
| December 02, 2025 | 8,450 | 8,600 | 8,600 | 8,710 | 8,350 | 37,170 |
| December 01, 2025 | 8,610 | 8,530 | 8,530 | 8,660 | 8,500 | 11,414 |
| November 28, 2025 | 8,520 | 8,550 | 8,550 | 8,570 | 8,470 | 3,512 |
| November 27, 2025 | 8,540 | 8,520 | 8,520 | 8,630 | 8,410 | 7,901 |
| November 26, 2025 | 8,560 | 8,560 | 8,560 | 8,560 | 8,360 | 8,598 |
| November 25, 2025 | 8,420 | 8,420 | 8,420 | 8,540 | 8,360 | 9,063 |
| November 24, 2025 | 8,550 | 8,420 | 8,420 | 8,550 | 8,310 | 5,323 |
| November 21, 2025 | 8,490 | 8,340 | 8,340 | 8,800 | 8,300 | 17,542 |