7,740.00
+30(+0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,850 | 7,740 | 7,740 | 7,930 | 7,740 | 134,918 |
| February 19, 2026 | 7,800 | 7,710 | 7,710 | 7,800 | 7,550 | 174,155 |
| February 13, 2026 | 7,770 | 7,750 | 7,750 | 7,790 | 7,690 | 126,433 |
| February 12, 2026 | 7,810 | 7,770 | 7,770 | 7,830 | 7,750 | 137,948 |
| February 11, 2026 | 7,830 | 7,800 | 7,800 | 7,840 | 7,750 | 145,080 |
| February 10, 2026 | 7,700 | 7,800 | 7,800 | 7,800 | 7,650 | 280,322 |
| February 09, 2026 | 7,640 | 7,660 | 7,660 | 7,700 | 7,590 | 161,286 |
| February 06, 2026 | 7,660 | 7,550 | 7,550 | 7,970 | 7,480 | 141,121 |
| February 05, 2026 | 7,610 | 7,670 | 7,670 | 7,800 | 7,550 | 177,149 |
| February 04, 2026 | 7,550 | 7,630 | 7,630 | 7,680 | 7,500 | 137,279 |
| February 03, 2026 | 7,580 | 7,540 | 7,540 | 7,640 | 7,510 | 119,838 |
| February 02, 2026 | 7,610 | 7,510 | 7,510 | 7,610 | 7,500 | 194,398 |
| January 30, 2026 | 7,720 | 7,630 | 7,630 | 7,740 | 7,620 | 195,888 |
| January 29, 2026 | 7,760 | 7,700 | 7,700 | 7,770 | 7,630 | 243,112 |
| January 28, 2026 | 7,930 | 7,780 | 7,780 | 7,940 | 7,750 | 234,854 |
| January 27, 2026 | 7,770 | 7,900 | 7,900 | 7,940 | 7,750 | 162,218 |
| January 26, 2026 | 7,750 | 7,750 | 7,750 | 7,810 | 7,700 | 112,954 |
| January 23, 2026 | 7,720 | 7,720 | 7,720 | 7,750 | 7,650 | 110,741 |
| January 22, 2026 | 7,670 | 7,720 | 7,720 | 7,740 | 7,650 | 101,064 |
| January 21, 2026 | 7,750 | 7,620 | 7,620 | 7,760 | 7,610 | 111,246 |
| January 20, 2026 | 7,740 | 7,750 | 7,750 | 7,820 | 7,700 | 154,069 |
| January 19, 2026 | 7,910 | 7,740 | 7,740 | 7,930 | 7,685 | 120,676 |
| January 16, 2026 | 7,650 | 7,820 | 7,820 | 8,070 | 7,650 | 345,580 |
| January 15, 2026 | 7,640 | 7,650 | 7,650 | 7,860 | 7,590 | 102,228 |
| January 14, 2026 | 7,540 | 7,620 | 7,620 | 7,680 | 7,500 | 131,170 |
| January 13, 2026 | 7,570 | 7,570 | 7,570 | 7,600 | 7,530 | 89,033 |
| January 12, 2026 | 7,640 | 7,540 | 7,540 | 7,640 | 7,540 | 116,860 |
| January 09, 2026 | 7,710 | 7,630 | 7,630 | 7,820 | 7,570 | 109,246 |
| January 08, 2026 | 7,600 | 7,700 | 7,700 | 7,830 | 7,570 | 242,593 |
| January 07, 2026 | 7,830 | 7,660 | 7,660 | 7,840 | 7,650 | 184,881 |
| January 06, 2026 | 7,850 | 7,830 | 7,830 | 7,870 | 7,810 | 85,951 |
| January 05, 2026 | 7,900 | 7,880 | 7,880 | 7,930 | 7,820 | 70,044 |
| January 02, 2026 | 7,860 | 7,860 | 7,860 | 7,930 | 7,840 | 54,382 |
| December 30, 2025 | 7,870 | 7,860 | 7,860 | 7,950 | 7,850 | 43,659 |
| December 29, 2025 | 7,820 | 7,880 | 7,880 | 7,900 | 7,800 | 71,434 |
| December 26, 2025 | 8,040 | 7,820 | 7,820 | 8,040 | 7,730 | 313,752 |
| December 24, 2025 | 8,120 | 8,040 | 8,040 | 8,130 | 8,000 | 171,670 |
| December 23, 2025 | 8,130 | 8,090 | 8,090 | 8,170 | 8,090 | 75,321 |
| December 22, 2025 | 8,160 | 8,140 | 8,140 | 8,190 | 8,120 | 78,859 |
| December 19, 2025 | 8,100 | 8,150 | 8,150 | 8,150 | 8,100 | 149,773 |
| December 18, 2025 | 8,160 | 8,110 | 8,110 | 8,160 | 8,100 | 83,139 |
| December 17, 2025 | 8,160 | 8,170 | 8,170 | 8,230 | 8,150 | 74,286 |
| December 16, 2025 | 8,180 | 8,150 | 8,150 | 8,200 | 8,150 | 75,340 |
| December 15, 2025 | 8,210 | 8,180 | 8,180 | 8,240 | 8,170 | 50,593 |
| December 12, 2025 | 8,190 | 8,260 | 8,260 | 8,280 | 8,170 | 54,791 |
| December 11, 2025 | 8,260 | 8,170 | 8,170 | 8,260 | 8,170 | 45,184 |
| December 10, 2025 | 8,270 | 8,200 | 8,200 | 8,280 | 8,200 | 45,764 |
| December 09, 2025 | 8,290 | 8,260 | 8,260 | 8,320 | 8,250 | 53,844 |
| December 08, 2025 | 8,190 | 8,260 | 8,260 | 8,550 | 8,130 | 139,982 |
| December 05, 2025 | 8,200 | 8,170 | 8,170 | 8,200 | 8,160 | 51,303 |
| December 04, 2025 | 8,220 | 8,160 | 8,160 | 8,230 | 8,140 | 74,868 |
| December 03, 2025 | 8,210 | 8,180 | 8,180 | 8,250 | 8,160 | 67,437 |
| December 02, 2025 | 8,230 | 8,180 | 8,180 | 8,230 | 8,170 | 92,737 |
| December 01, 2025 | 8,250 | 8,210 | 8,210 | 8,300 | 8,210 | 51,315 |
| November 28, 2025 | 8,200 | 8,240 | 8,240 | 8,250 | 8,190 | 62,460 |
| November 27, 2025 | 8,280 | 8,200 | 8,200 | 8,310 | 8,170 | 79,083 |
| November 26, 2025 | 8,250 | 8,240 | 8,240 | 8,330 | 8,210 | 89,449 |
| November 25, 2025 | 8,240 | 8,200 | 8,200 | 8,310 | 8,200 | 56,510 |
| November 24, 2025 | 8,390 | 8,230 | 8,230 | 8,390 | 8,230 | 97,782 |
| November 21, 2025 | 8,430 | 8,320 | 8,320 | 8,430 | 8,290 | 64,022 |