8,970.00
+70(+0.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,920 | 8,970 | 8,970 | 9,340 | 8,850 | 654,095 |
| February 19, 2026 | 9,310 | 8,900 | 8,900 | 9,380 | 8,600 | 1.41M |
| February 13, 2026 | 9,920 | 9,260 | 9,260 | 9,990 | 9,160 | 981,876 |
| February 12, 2026 | 10,100 | 9,940 | 9,940 | 10,560 | 9,800 | 697,737 |
| February 11, 2026 | 9,800 | 10,020 | 10,020 | 10,720 | 9,700 | 1.05M |
| February 10, 2026 | 9,710 | 10,210 | 10,210 | 10,750 | 9,650 | 2.31M |
| February 09, 2026 | 10,400 | 9,600 | 9,600 | 10,400 | 9,190 | 1.8M |
| February 06, 2026 | 8,620 | 9,850 | 9,850 | 10,300 | 8,230 | 4.56M |
| February 05, 2026 | 8,660 | 8,720 | 8,720 | 9,100 | 8,320 | 1.02M |
| February 04, 2026 | 8,930 | 8,680 | 8,680 | 9,010 | 8,480 | 701,429 |
| February 03, 2026 | 8,290 | 8,980 | 8,980 | 9,110 | 8,140 | 1.75M |
| February 02, 2026 | 8,530 | 8,000 | 8,000 | 8,600 | 7,870 | 1.74M |
| January 30, 2026 | 8,240 | 8,970 | 8,970 | 9,360 | 8,110 | 2.57M |
| January 29, 2026 | 7,860 | 8,150 | 8,150 | 8,420 | 7,510 | 2.04M |
| January 28, 2026 | 7,200 | 7,730 | 7,730 | 7,790 | 7,020 | 1.64M |
| January 27, 2026 | 6,930 | 7,020 | 7,020 | 7,120 | 6,580 | 1.26M |
| January 26, 2026 | 6,030 | 7,060 | 7,060 | 7,130 | 6,030 | 2.04M |
| January 23, 2026 | 6,050 | 6,100 | 6,100 | 6,210 | 5,950 | 452,625 |
| January 22, 2026 | 5,750 | 6,000 | 6,000 | 6,030 | 5,670 | 519,951 |
| January 21, 2026 | 5,560 | 5,730 | 5,730 | 5,740 | 5,550 | 206,135 |
| January 20, 2026 | 5,560 | 5,660 | 5,660 | 5,750 | 5,490 | 236,560 |
| January 19, 2026 | 5,620 | 5,560 | 5,560 | 5,720 | 5,530 | 169,809 |
| January 16, 2026 | 5,350 | 5,600 | 5,600 | 5,660 | 5,330 | 337,788 |
| January 15, 2026 | 5,230 | 5,350 | 5,350 | 5,360 | 5,180 | 137,389 |
| January 14, 2026 | 5,200 | 5,210 | 5,210 | 5,250 | 5,110 | 84,945 |
| January 13, 2026 | 5,230 | 5,200 | 5,200 | 5,230 | 5,050 | 117,210 |
| January 12, 2026 | 5,190 | 5,220 | 5,220 | 5,250 | 5,130 | 81,480 |
| January 09, 2026 | 5,090 | 5,200 | 5,200 | 5,240 | 5,080 | 79,781 |
| January 08, 2026 | 5,210 | 5,110 | 5,110 | 5,210 | 5,080 | 112,138 |
| January 07, 2026 | 5,310 | 5,160 | 5,160 | 5,310 | 5,120 | 118,282 |
| January 06, 2026 | 5,400 | 5,290 | 5,290 | 5,400 | 5,220 | 51,999 |
| January 05, 2026 | 5,250 | 5,370 | 5,370 | 5,380 | 5,210 | 123,854 |
| January 02, 2026 | 5,300 | 5,190 | 5,190 | 5,400 | 4,985 | 197,037 |
| December 30, 2025 | 5,320 | 5,300 | 5,300 | 5,400 | 5,280 | 41,364 |
| December 29, 2025 | 5,530 | 5,340 | 5,340 | 5,530 | 5,300 | 69,514 |
| December 26, 2025 | 5,550 | 5,560 | 5,400 | 5,580 | 5,450 | 95,979 |
| December 24, 2025 | 5,540 | 5,490 | 5,490 | 5,550 | 5,440 | 39,970 |
| December 23, 2025 | 5,640 | 5,490 | 5,490 | 5,640 | 5,470 | 99,997 |
| December 22, 2025 | 5,610 | 5,630 | 5,630 | 5,690 | 5,590 | 65,260 |
| December 19, 2025 | 5,520 | 5,610 | 5,610 | 5,640 | 5,520 | 70,244 |
| December 18, 2025 | 5,550 | 5,530 | 5,530 | 5,640 | 5,470 | 70,901 |
| December 17, 2025 | 5,640 | 5,650 | 5,650 | 5,730 | 5,570 | 95,376 |
| December 16, 2025 | 5,740 | 5,610 | 5,610 | 5,780 | 5,520 | 115,150 |
| December 15, 2025 | 5,680 | 5,750 | 5,750 | 5,780 | 5,680 | 109,126 |
| December 12, 2025 | 5,690 | 5,730 | 5,730 | 5,730 | 5,640 | 56,528 |
| December 11, 2025 | 5,660 | 5,700 | 5,700 | 5,720 | 5,580 | 76,333 |
| December 10, 2025 | 5,670 | 5,660 | 5,660 | 5,750 | 5,580 | 76,008 |
| December 09, 2025 | 5,670 | 5,660 | 5,660 | 5,710 | 5,580 | 125,935 |
| December 08, 2025 | 5,650 | 5,700 | 5,700 | 5,790 | 5,570 | 289,007 |
| December 05, 2025 | 5,560 | 5,530 | 5,530 | 5,650 | 5,500 | 174,331 |
| December 04, 2025 | 5,490 | 5,530 | 5,530 | 5,570 | 5,450 | 127,447 |
| December 03, 2025 | 5,440 | 5,490 | 5,490 | 5,520 | 5,440 | 94,489 |
| December 02, 2025 | 5,420 | 5,470 | 5,470 | 5,480 | 5,330 | 114,178 |
| December 01, 2025 | 5,310 | 5,380 | 5,380 | 5,440 | 5,280 | 257,219 |
| November 28, 2025 | 5,020 | 5,210 | 5,210 | 5,220 | 5,010 | 153,714 |
| November 27, 2025 | 5,020 | 5,020 | 5,020 | 5,030 | 4,970 | 47,984 |
| November 26, 2025 | 4,960 | 4,990 | 4,990 | 5,000 | 4,900 | 174,014 |
| November 25, 2025 | 5,070 | 4,950 | 4,950 | 5,150 | 4,945 | 433,334 |
| November 24, 2025 | 5,090 | 5,060 | 5,060 | 5,110 | 5,040 | 44,437 |
| November 21, 2025 | 5,110 | 5,060 | 5,060 | 5,110 | 5,020 | 54,404 |
