7,970.00
-150(-1.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,100 | 7,970 | 7,970 | 8,150 | 7,870 | 424,739 |
| February 19, 2026 | 8,420 | 8,120 | 8,120 | 8,420 | 7,810 | 501,210 |
| February 13, 2026 | 8,240 | 8,430 | 8,430 | 8,800 | 7,900 | 618,742 |
| February 12, 2026 | 8,890 | 8,240 | 8,240 | 8,890 | 7,930 | 1.63M |
| February 11, 2026 | 8,340 | 8,760 | 8,760 | 8,860 | 8,120 | 767,692 |
| February 10, 2026 | 8,170 | 8,340 | 8,340 | 8,450 | 8,100 | 550,830 |
| February 09, 2026 | 7,870 | 8,030 | 8,030 | 8,190 | 7,800 | 453,635 |
| February 06, 2026 | 7,600 | 7,770 | 7,770 | 7,830 | 7,380 | 357,545 |
| February 05, 2026 | 7,800 | 7,800 | 7,800 | 7,970 | 7,710 | 446,392 |
| February 04, 2026 | 7,230 | 7,800 | 7,800 | 7,810 | 7,230 | 717,327 |
| February 03, 2026 | 7,150 | 7,240 | 7,240 | 7,240 | 7,000 | 217,799 |
| February 02, 2026 | 6,900 | 6,990 | 6,990 | 7,150 | 6,800 | 285,425 |
| January 30, 2026 | 7,170 | 6,980 | 6,980 | 7,170 | 6,850 | 412,890 |
| January 29, 2026 | 7,080 | 7,170 | 7,170 | 7,190 | 6,890 | 506,642 |
| January 28, 2026 | 7,260 | 7,090 | 7,090 | 7,340 | 7,010 | 447,994 |
| January 27, 2026 | 7,350 | 7,200 | 7,200 | 7,370 | 7,150 | 544,540 |
| January 26, 2026 | 7,490 | 7,400 | 7,400 | 7,740 | 7,370 | 423,559 |
| January 23, 2026 | 7,600 | 7,550 | 7,550 | 7,660 | 7,430 | 317,816 |
| January 22, 2026 | 7,840 | 7,550 | 7,550 | 7,880 | 7,510 | 392,295 |
| January 21, 2026 | 7,400 | 7,680 | 7,680 | 7,840 | 7,300 | 670,924 |
| January 20, 2026 | 7,960 | 7,800 | 7,800 | 8,020 | 7,680 | 533,561 |
| January 19, 2026 | 7,850 | 7,950 | 7,950 | 8,630 | 7,620 | 1.57M |
| January 16, 2026 | 8,690 | 7,950 | 7,950 | 8,690 | 7,800 | 1.71M |
| January 15, 2026 | 9,260 | 8,650 | 8,650 | 9,260 | 8,400 | 1.56M |
| January 14, 2026 | 9,220 | 9,260 | 9,260 | 9,750 | 9,010 | 4.43M |
| January 13, 2026 | 7,360 | 8,670 | 8,670 | 8,670 | 7,190 | 3.04M |
| January 12, 2026 | 7,700 | 7,340 | 7,340 | 7,910 | 7,210 | 385,963 |
| January 09, 2026 | 7,550 | 7,660 | 7,660 | 7,700 | 7,320 | 253,747 |
| January 08, 2026 | 8,370 | 7,500 | 7,500 | 8,370 | 7,350 | 649,117 |
| January 07, 2026 | 8,320 | 8,110 | 8,110 | 8,620 | 8,080 | 397,135 |
| January 06, 2026 | 8,340 | 8,180 | 8,180 | 8,950 | 8,120 | 639,438 |
| January 05, 2026 | 8,000 | 8,240 | 8,240 | 8,330 | 7,900 | 274,860 |
| January 02, 2026 | 7,950 | 7,980 | 7,980 | 8,000 | 7,620 | 239,059 |
| December 30, 2025 | 8,150 | 7,950 | 7,950 | 8,150 | 7,770 | 252,710 |
| December 29, 2025 | 8,350 | 8,160 | 8,160 | 8,350 | 7,920 | 449,605 |
| December 26, 2025 | 7,790 | 8,300 | 8,240 | 8,500 | 7,790 | 852,467 |
| December 24, 2025 | 7,470 | 7,720 | 7,720 | 7,780 | 7,430 | 236,863 |
| December 23, 2025 | 7,730 | 7,470 | 7,470 | 7,890 | 7,470 | 290,367 |
| December 22, 2025 | 7,750 | 7,790 | 7,790 | 7,900 | 7,650 | 300,128 |
| December 19, 2025 | 7,730 | 7,850 | 7,850 | 8,090 | 7,520 | 705,864 |
| December 18, 2025 | 7,110 | 7,420 | 7,420 | 7,700 | 7,060 | 348,322 |
| December 17, 2025 | 7,290 | 7,250 | 7,250 | 7,420 | 7,160 | 129,030 |
| December 16, 2025 | 7,710 | 7,230 | 7,230 | 7,710 | 7,220 | 250,488 |
| December 15, 2025 | 7,460 | 7,600 | 7,600 | 8,150 | 7,220 | 948,122 |
| December 12, 2025 | 7,140 | 7,500 | 7,500 | 7,770 | 7,040 | 640,783 |
| December 11, 2025 | 6,790 | 7,160 | 7,160 | 7,320 | 6,790 | 539,697 |
| December 10, 2025 | 7,060 | 6,780 | 6,780 | 7,070 | 6,740 | 400,384 |
| December 09, 2025 | 7,590 | 6,960 | 6,960 | 7,790 | 6,900 | 1.38M |
| December 08, 2025 | 7,870 | 7,720 | 7,720 | 7,960 | 7,560 | 333,395 |
| December 05, 2025 | 7,530 | 7,800 | 7,800 | 7,940 | 7,460 | 444,323 |
| December 04, 2025 | 7,760 | 7,520 | 7,520 | 7,770 | 7,410 | 397,971 |
| December 03, 2025 | 8,090 | 7,670 | 7,670 | 8,100 | 7,570 | 457,788 |
| December 02, 2025 | 7,610 | 8,050 | 8,050 | 8,320 | 7,500 | 856,072 |
| December 01, 2025 | 6,800 | 7,470 | 7,470 | 8,090 | 6,780 | 1.58M |
| November 28, 2025 | 6,250 | 6,780 | 6,780 | 6,830 | 6,240 | 484,412 |
| November 27, 2025 | 6,100 | 6,250 | 6,250 | 6,300 | 6,030 | 212,387 |
| November 26, 2025 | 6,290 | 6,110 | 6,110 | 6,350 | 6,080 | 317,522 |
| November 25, 2025 | 6,440 | 6,350 | 6,350 | 6,640 | 6,250 | 454,179 |
| November 24, 2025 | 6,330 | 6,420 | 6,420 | 6,440 | 6,190 | 312,465 |
| November 21, 2025 | 6,330 | 6,290 | 6,290 | 6,500 | 6,180 | 480,211 |