8,700.00
-20(-0.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,720 | 8,700 | 8,700 | 8,780 | 8,660 | 25,851 |
| February 19, 2026 | 8,700 | 8,720 | 8,720 | 8,720 | 8,590 | 23,875 |
| February 13, 2026 | 8,730 | 8,640 | 8,640 | 8,740 | 8,600 | 29,130 |
| February 12, 2026 | 8,670 | 8,730 | 8,730 | 8,730 | 8,530 | 27,208 |
| February 11, 2026 | 8,550 | 8,690 | 8,690 | 8,690 | 8,550 | 24,015 |
| February 10, 2026 | 8,430 | 8,540 | 8,540 | 8,540 | 8,400 | 22,239 |
| February 09, 2026 | 8,400 | 8,390 | 8,390 | 8,440 | 8,330 | 30,505 |
| February 06, 2026 | 8,270 | 8,350 | 8,350 | 8,350 | 8,110 | 30,451 |
| February 05, 2026 | 8,270 | 8,350 | 8,350 | 8,390 | 8,200 | 58,617 |
| February 04, 2026 | 8,140 | 8,170 | 8,170 | 8,230 | 8,120 | 23,403 |
| February 03, 2026 | 8,170 | 8,170 | 8,170 | 8,170 | 8,120 | 11,528 |
| February 02, 2026 | 8,220 | 8,140 | 8,140 | 8,220 | 8,130 | 31,275 |
| January 30, 2026 | 8,300 | 8,220 | 8,220 | 8,390 | 8,200 | 20,949 |
| January 29, 2026 | 8,220 | 8,300 | 8,300 | 8,300 | 8,150 | 22,927 |
| January 28, 2026 | 8,350 | 8,220 | 8,220 | 8,390 | 8,190 | 40,841 |
| January 27, 2026 | 8,330 | 8,350 | 8,350 | 8,380 | 8,330 | 10,419 |
| January 26, 2026 | 8,310 | 8,350 | 8,350 | 8,360 | 8,290 | 36,068 |
| January 23, 2026 | 8,280 | 8,310 | 8,310 | 8,330 | 8,240 | 7,581 |
| January 22, 2026 | 8,190 | 8,280 | 8,280 | 8,300 | 8,180 | 18,725 |
| January 21, 2026 | 8,350 | 8,240 | 8,240 | 8,350 | 8,100 | 59,723 |
| January 20, 2026 | 8,270 | 8,350 | 8,350 | 8,380 | 8,230 | 7,044 |
| January 19, 2026 | 8,310 | 8,290 | 8,290 | 8,340 | 8,200 | 20,633 |
| January 16, 2026 | 8,310 | 8,350 | 8,350 | 8,350 | 8,280 | 8,557 |
| January 15, 2026 | 8,410 | 8,290 | 8,290 | 8,430 | 8,290 | 24,738 |
| January 14, 2026 | 8,280 | 8,420 | 8,420 | 8,420 | 8,280 | 4,495 |
| January 13, 2026 | 8,330 | 8,360 | 8,360 | 8,360 | 8,240 | 21,384 |
| January 12, 2026 | 8,350 | 8,330 | 8,330 | 8,420 | 8,250 | 37,498 |
| January 09, 2026 | 8,410 | 8,450 | 8,450 | 8,460 | 8,370 | 10,512 |
| January 08, 2026 | 8,370 | 8,380 | 8,380 | 8,440 | 8,350 | 17,577 |
| January 07, 2026 | 8,480 | 8,370 | 8,370 | 8,480 | 8,340 | 9,780 |
| January 06, 2026 | 8,540 | 8,400 | 8,400 | 8,540 | 8,340 | 14,163 |
| January 05, 2026 | 8,490 | 8,390 | 8,390 | 8,550 | 8,350 | 38,103 |
| January 02, 2026 | 8,770 | 8,520 | 8,520 | 8,770 | 8,520 | 37,230 |
| December 30, 2025 | 8,630 | 8,760 | 8,760 | 8,760 | 8,570 | 10,663 |
| December 29, 2025 | 8,660 | 8,600 | 8,600 | 8,660 | 8,410 | 34,038 |
| December 26, 2025 | 8,700 | 8,630 | 8,630 | 8,730 | 8,550 | 34,716 |
| December 24, 2025 | 8,890 | 8,710 | 8,710 | 8,890 | 8,680 | 19,609 |
| December 23, 2025 | 8,850 | 8,790 | 8,790 | 8,930 | 8,670 | 34,916 |
| December 22, 2025 | 9,010 | 8,810 | 8,810 | 9,100 | 8,700 | 54,592 |
| December 19, 2025 | 9,070 | 9,040 | 9,040 | 9,090 | 8,990 | 13,718 |
| December 18, 2025 | 9,230 | 9,160 | 9,160 | 9,230 | 8,970 | 15,197 |
| December 17, 2025 | 9,220 | 9,150 | 9,150 | 9,220 | 8,980 | 28,850 |
| December 16, 2025 | 9,290 | 9,220 | 9,220 | 9,290 | 9,110 | 13,258 |
| December 15, 2025 | 9,170 | 9,250 | 9,250 | 9,250 | 9,100 | 15,526 |
| December 12, 2025 | 9,250 | 9,190 | 9,190 | 9,250 | 9,070 | 11,693 |
| December 11, 2025 | 9,140 | 9,190 | 9,190 | 9,240 | 8,970 | 25,777 |
| December 10, 2025 | 9,170 | 9,010 | 9,010 | 9,170 | 9,000 | 26,158 |
| December 09, 2025 | 9,070 | 9,130 | 9,130 | 9,150 | 9,040 | 12,594 |
| December 08, 2025 | 9,270 | 9,080 | 9,080 | 9,270 | 9,060 | 21,017 |
| December 05, 2025 | 9,300 | 9,220 | 9,220 | 9,300 | 9,140 | 13,418 |
| December 04, 2025 | 9,270 | 9,300 | 9,300 | 9,300 | 9,190 | 19,841 |
| December 03, 2025 | 9,240 | 9,290 | 9,290 | 9,390 | 9,200 | 17,295 |
| December 02, 2025 | 9,060 | 9,240 | 9,240 | 9,240 | 8,960 | 17,917 |
| December 01, 2025 | 8,960 | 9,050 | 9,050 | 9,100 | 8,890 | 26,798 |
| November 28, 2025 | 8,840 | 8,850 | 8,850 | 8,880 | 8,790 | 9,729 |
| November 27, 2025 | 8,990 | 8,800 | 8,800 | 8,990 | 8,710 | 20,866 |
| November 26, 2025 | 8,780 | 8,890 | 8,890 | 9,000 | 8,780 | 4,671 |
| November 25, 2025 | 8,950 | 8,810 | 8,810 | 9,040 | 8,710 | 7,100 |
| November 24, 2025 | 8,650 | 8,840 | 8,840 | 8,870 | 8,640 | 18,101 |
| November 21, 2025 | 8,600 | 8,650 | 8,650 | 8,770 | 8,600 | 21,669 |