8,800.00
-80(-0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,830 | 8,800 | 8,800 | 9,080 | 8,760 | 2.09M |
| February 19, 2026 | 8,750 | 8,880 | 8,880 | 9,050 | 8,570 | 3.89M |
| February 13, 2026 | 8,600 | 8,590 | 8,590 | 8,880 | 8,530 | 3.34M |
| February 12, 2026 | 8,560 | 8,540 | 8,540 | 8,650 | 8,440 | 1.1M |
| February 11, 2026 | 8,680 | 8,550 | 8,550 | 8,700 | 8,510 | 845,690 |
| February 10, 2026 | 8,420 | 8,560 | 8,560 | 8,610 | 8,350 | 1.57M |
| February 09, 2026 | 8,550 | 8,450 | 8,450 | 8,600 | 8,370 | 2.24M |
| February 06, 2026 | 7,840 | 8,900 | 8,900 | 8,940 | 7,670 | 7.33M |
| February 05, 2026 | 8,120 | 8,030 | 8,030 | 8,370 | 8,020 | 887,251 |
| February 04, 2026 | 8,200 | 8,240 | 8,240 | 8,280 | 8,150 | 503,573 |
| February 03, 2026 | 8,020 | 8,250 | 8,250 | 8,370 | 8,020 | 877,817 |
| February 02, 2026 | 8,170 | 7,940 | 7,940 | 8,210 | 7,800 | 1.02M |
| January 30, 2026 | 8,340 | 8,410 | 8,410 | 8,530 | 8,200 | 1.4M |
| January 29, 2026 | 8,200 | 8,280 | 8,280 | 8,360 | 8,060 | 1.5M |
| January 28, 2026 | 8,090 | 8,160 | 8,160 | 8,180 | 7,980 | 1.15M |
| January 27, 2026 | 8,160 | 8,090 | 8,090 | 8,310 | 8,060 | 1.03M |
| January 26, 2026 | 8,030 | 8,230 | 8,230 | 8,230 | 7,990 | 1.68M |
| January 23, 2026 | 7,810 | 7,900 | 7,900 | 7,920 | 7,730 | 899,867 |
| January 22, 2026 | 7,750 | 7,790 | 7,790 | 7,850 | 7,710 | 630,483 |
| January 21, 2026 | 7,900 | 7,770 | 7,770 | 7,950 | 7,690 | 848,852 |
| January 20, 2026 | 7,840 | 7,960 | 7,960 | 8,010 | 7,710 | 691,102 |
| January 19, 2026 | 7,800 | 7,860 | 7,860 | 8,010 | 7,780 | 550,336 |
| January 16, 2026 | 7,850 | 7,890 | 7,890 | 8,120 | 7,840 | 658,815 |
| January 15, 2026 | 7,810 | 7,790 | 7,790 | 7,880 | 7,670 | 2.67M |
| January 14, 2026 | 7,940 | 8,020 | 8,020 | 8,060 | 7,860 | 409,873 |
| January 13, 2026 | 8,060 | 8,020 | 8,020 | 8,130 | 7,910 | 482,158 |
| January 12, 2026 | 7,860 | 8,020 | 8,020 | 8,040 | 7,790 | 666,285 |
| January 09, 2026 | 7,870 | 7,860 | 7,860 | 7,940 | 7,760 | 394,775 |
| January 08, 2026 | 7,650 | 7,770 | 7,770 | 7,860 | 7,560 | 649,657 |
| January 07, 2026 | 7,760 | 7,650 | 7,650 | 7,780 | 7,540 | 594,906 |
| January 06, 2026 | 8,000 | 7,780 | 7,780 | 8,010 | 7,750 | 742,610 |
| January 05, 2026 | 8,160 | 7,950 | 7,950 | 8,160 | 7,870 | 1.39M |
| January 02, 2026 | 7,840 | 8,360 | 8,360 | 8,370 | 7,800 | 1.95M |
| December 30, 2025 | 7,650 | 7,800 | 7,800 | 7,840 | 7,640 | 679,552 |
| December 29, 2025 | 7,370 | 7,730 | 7,730 | 7,800 | 7,310 | 1.24M |
| December 26, 2025 | 7,600 | 7,370 | 7,370 | 7,670 | 7,350 | 998,251 |
| December 24, 2025 | 7,670 | 7,660 | 7,660 | 7,690 | 7,560 | 549,305 |
| December 23, 2025 | 7,820 | 7,670 | 7,670 | 7,830 | 7,620 | 825,238 |
| December 22, 2025 | 7,580 | 7,820 | 7,820 | 7,980 | 7,580 | 2.04M |
| December 19, 2025 | 7,440 | 7,530 | 7,530 | 7,580 | 7,350 | 810,857 |
| December 18, 2025 | 7,520 | 7,430 | 7,430 | 7,600 | 7,310 | 1.22M |
| December 17, 2025 | 7,570 | 7,540 | 7,540 | 7,680 | 7,495 | 1.06M |
| December 16, 2025 | 7,640 | 7,560 | 7,560 | 7,660 | 7,540 | 642,279 |
| December 15, 2025 | 7,580 | 7,680 | 7,680 | 7,710 | 7,540 | 472,888 |
| December 12, 2025 | 7,650 | 7,685 | 7,685 | 7,700 | 7,590 | 550,845 |
| December 11, 2025 | 7,580 | 7,650 | 7,650 | 7,650 | 7,500 | 782,392 |
| December 10, 2025 | 7,630 | 7,580 | 7,580 | 7,670 | 7,550 | 680,317 |
| December 09, 2025 | 7,650 | 7,650 | 7,650 | 7,710 | 7,590 | 533,622 |
| December 08, 2025 | 7,780 | 7,700 | 7,700 | 7,880 | 7,620 | 902,743 |
| December 05, 2025 | 7,660 | 7,690 | 7,690 | 7,760 | 7,650 | 759,893 |
| December 04, 2025 | 7,770 | 7,710 | 7,710 | 7,770 | 7,620 | 719,239 |
| December 03, 2025 | 7,700 | 7,770 | 7,770 | 7,900 | 7,600 | 1.16M |
| December 02, 2025 | 7,560 | 7,680 | 7,680 | 7,690 | 7,500 | 715,713 |
| December 01, 2025 | 7,750 | 7,570 | 7,570 | 7,760 | 7,540 | 890,445 |
| November 28, 2025 | 7,470 | 7,700 | 7,700 | 7,760 | 7,420 | 1.6M |
| November 27, 2025 | 7,350 | 7,460 | 7,460 | 7,550 | 7,320 | 1.28M |
| November 26, 2025 | 7,260 | 7,350 | 7,350 | 7,370 | 7,180 | 1.02M |
| November 25, 2025 | 7,040 | 7,180 | 7,180 | 7,270 | 7,010 | 1.43M |
| November 24, 2025 | 7,050 | 7,000 | 7,000 | 7,090 | 6,850 | 741,098 |
| November 21, 2025 | 6,960 | 6,980 | 6,980 | 7,050 | 6,830 | 831,701 |