10,290.00
+20(+0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10,280 | 10,290 | 10,290 | 10,450 | 10,130 | 84,416 |
| February 19, 2026 | 10,110 | 10,270 | 10,270 | 10,340 | 10,110 | 120,199 |
| February 13, 2026 | 9,690 | 10,050 | 10,050 | 10,160 | 9,620 | 158,967 |
| February 12, 2026 | 9,410 | 9,710 | 9,710 | 9,900 | 9,410 | 158,867 |
| February 11, 2026 | 9,410 | 9,260 | 9,260 | 9,450 | 9,190 | 61,219 |
| February 10, 2026 | 9,020 | 9,400 | 9,400 | 9,550 | 8,980 | 168,802 |
| February 09, 2026 | 9,050 | 9,020 | 9,020 | 9,150 | 8,970 | 43,359 |
| February 06, 2026 | 9,130 | 9,010 | 9,010 | 9,150 | 8,640 | 67,079 |
| February 05, 2026 | 9,060 | 9,130 | 9,130 | 9,200 | 8,940 | 76,127 |
| February 04, 2026 | 8,970 | 9,060 | 9,060 | 9,090 | 8,900 | 48,033 |
| February 03, 2026 | 8,700 | 8,970 | 8,970 | 8,980 | 8,700 | 37,310 |
| February 02, 2026 | 8,780 | 8,670 | 8,670 | 8,900 | 8,580 | 100,311 |
| January 30, 2026 | 8,830 | 8,860 | 8,860 | 9,020 | 8,780 | 50,619 |
| January 29, 2026 | 9,030 | 8,890 | 8,890 | 9,030 | 8,790 | 51,726 |
| January 28, 2026 | 9,020 | 8,900 | 8,900 | 9,090 | 8,860 | 32,083 |
| January 27, 2026 | 9,040 | 9,020 | 9,020 | 9,150 | 8,940 | 31,165 |
| January 26, 2026 | 8,880 | 9,060 | 9,060 | 9,140 | 8,880 | 63,828 |
| January 23, 2026 | 8,780 | 8,880 | 8,880 | 8,890 | 8,740 | 32,972 |
| January 22, 2026 | 8,780 | 8,730 | 8,730 | 8,940 | 8,630 | 54,616 |
| January 21, 2026 | 8,870 | 8,780 | 8,780 | 8,870 | 8,630 | 69,230 |
| January 20, 2026 | 8,740 | 8,820 | 8,820 | 8,850 | 8,600 | 47,850 |
| January 19, 2026 | 8,830 | 8,740 | 8,740 | 8,830 | 8,650 | 40,312 |
| January 16, 2026 | 8,890 | 8,850 | 8,850 | 8,930 | 8,800 | 26,693 |
| January 15, 2026 | 9,010 | 8,890 | 8,890 | 9,110 | 8,850 | 98,571 |
| January 14, 2026 | 8,940 | 9,000 | 9,000 | 9,110 | 8,800 | 56,552 |
| January 13, 2026 | 8,950 | 8,940 | 8,940 | 9,080 | 8,900 | 31,756 |
| January 12, 2026 | 8,870 | 9,000 | 9,000 | 9,050 | 8,780 | 44,733 |
| January 09, 2026 | 8,700 | 8,760 | 8,760 | 8,900 | 8,700 | 40,604 |
| January 08, 2026 | 8,670 | 8,700 | 8,700 | 8,800 | 8,530 | 65,185 |
| January 07, 2026 | 8,750 | 8,670 | 8,670 | 8,810 | 8,550 | 79,224 |
| January 06, 2026 | 9,100 | 8,880 | 8,880 | 9,100 | 8,830 | 64,518 |
| January 05, 2026 | 9,040 | 9,040 | 9,040 | 9,220 | 9,000 | 87,766 |
| January 02, 2026 | 9,260 | 9,130 | 9,130 | 9,260 | 9,010 | 159,596 |
| December 30, 2025 | 8,650 | 9,450 | 9,450 | 9,490 | 8,630 | 574,127 |
| December 29, 2025 | 8,560 | 8,340 | 8,340 | 8,560 | 8,320 | 48,030 |
| December 26, 2025 | 8,700 | 8,570 | 8,570 | 8,700 | 8,490 | 46,519 |
| December 24, 2025 | 8,700 | 8,610 | 8,610 | 8,700 | 8,550 | 23,971 |
| December 23, 2025 | 8,720 | 8,620 | 8,620 | 8,840 | 8,580 | 34,695 |
| December 22, 2025 | 8,740 | 8,720 | 8,720 | 8,750 | 8,600 | 41,122 |
| December 19, 2025 | 8,570 | 8,680 | 8,680 | 8,680 | 8,500 | 44,761 |
| December 18, 2025 | 8,750 | 8,570 | 8,570 | 8,790 | 8,380 | 90,886 |
| December 17, 2025 | 8,720 | 8,750 | 8,750 | 8,910 | 8,700 | 47,637 |
| December 16, 2025 | 8,960 | 8,770 | 8,770 | 8,960 | 8,725 | 81,833 |
| December 15, 2025 | 8,580 | 8,960 | 8,960 | 9,030 | 8,500 | 141,868 |
| December 12, 2025 | 8,410 | 8,580 | 8,580 | 8,610 | 8,400 | 35,930 |
| December 11, 2025 | 8,170 | 8,420 | 8,420 | 8,480 | 8,170 | 68,096 |
| December 10, 2025 | 8,250 | 8,160 | 8,160 | 8,250 | 8,120 | 31,688 |
| December 09, 2025 | 8,290 | 8,170 | 8,170 | 8,290 | 8,000 | 99,853 |
| December 08, 2025 | 8,420 | 8,390 | 8,390 | 8,470 | 8,330 | 32,546 |
| December 05, 2025 | 8,420 | 8,420 | 8,420 | 8,440 | 8,330 | 26,222 |
| December 04, 2025 | 8,410 | 8,370 | 8,370 | 8,460 | 8,310 | 47,660 |
| December 03, 2025 | 8,290 | 8,430 | 8,430 | 8,440 | 8,290 | 27,780 |
| December 02, 2025 | 8,150 | 8,290 | 8,290 | 8,350 | 8,080 | 34,998 |
| December 01, 2025 | 8,150 | 8,100 | 8,100 | 8,200 | 8,090 | 34,780 |
| November 28, 2025 | 8,170 | 8,150 | 8,150 | 8,170 | 8,030 | 22,890 |
| November 27, 2025 | 8,120 | 8,100 | 8,100 | 8,150 | 8,050 | 25,220 |
| November 26, 2025 | 8,010 | 8,120 | 8,120 | 8,130 | 7,920 | 33,009 |
| November 25, 2025 | 8,160 | 7,960 | 7,960 | 8,160 | 7,920 | 65,977 |
| November 24, 2025 | 8,250 | 8,060 | 8,060 | 8,250 | 8,040 | 59,656 |
| November 21, 2025 | 8,260 | 8,220 | 8,220 | 8,260 | 8,120 | 39,984 |