8,500.00
+50(+0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,500 | 8,500 | 8,500 | 8,500 | 8,410 | 21,810 |
| February 19, 2026 | 8,470 | 8,450 | 8,450 | 8,550 | 8,410 | 36,978 |
| February 13, 2026 | 8,360 | 8,470 | 8,470 | 8,490 | 8,330 | 15,250 |
| February 12, 2026 | 8,350 | 8,380 | 8,380 | 8,420 | 8,280 | 22,661 |
| February 11, 2026 | 8,230 | 8,290 | 8,290 | 8,310 | 8,190 | 19,714 |
| February 10, 2026 | 8,220 | 8,180 | 8,180 | 8,250 | 8,150 | 25,189 |
| February 09, 2026 | 8,220 | 8,220 | 8,220 | 8,280 | 8,200 | 30,761 |
| February 06, 2026 | 8,170 | 8,220 | 8,220 | 8,230 | 8,060 | 23,348 |
| February 05, 2026 | 8,220 | 8,270 | 8,270 | 8,350 | 8,140 | 21,782 |
| February 04, 2026 | 8,200 | 8,220 | 8,220 | 8,250 | 8,100 | 19,228 |
| February 03, 2026 | 8,180 | 8,170 | 8,170 | 8,200 | 8,110 | 15,514 |
| February 02, 2026 | 8,250 | 8,090 | 8,090 | 8,250 | 8,060 | 32,653 |
| January 30, 2026 | 8,190 | 8,190 | 8,190 | 8,210 | 8,140 | 21,240 |
| January 29, 2026 | 8,170 | 8,240 | 8,240 | 8,240 | 8,100 | 24,908 |
| January 28, 2026 | 8,210 | 8,170 | 8,170 | 8,270 | 8,160 | 32,815 |
| January 27, 2026 | 8,200 | 8,260 | 8,260 | 8,330 | 8,180 | 20,091 |
| January 26, 2026 | 8,150 | 8,220 | 8,220 | 8,240 | 8,090 | 22,220 |
| January 23, 2026 | 8,000 | 8,090 | 8,090 | 8,100 | 7,990 | 17,707 |
| January 22, 2026 | 8,050 | 7,990 | 7,990 | 8,050 | 7,970 | 14,573 |
| January 21, 2026 | 7,990 | 8,020 | 8,020 | 8,030 | 7,940 | 19,693 |
| January 20, 2026 | 8,030 | 8,000 | 8,000 | 8,060 | 7,980 | 29,197 |
| January 19, 2026 | 8,080 | 8,010 | 8,010 | 8,110 | 7,970 | 17,847 |
| January 16, 2026 | 8,140 | 8,020 | 8,020 | 8,140 | 8,000 | 14,825 |
| January 15, 2026 | 8,050 | 8,050 | 8,050 | 8,060 | 8,020 | 16,509 |
| January 14, 2026 | 8,070 | 8,050 | 8,050 | 8,070 | 8,020 | 17,248 |
| January 13, 2026 | 8,100 | 8,070 | 8,070 | 8,110 | 8,030 | 17,751 |
| January 12, 2026 | 8,080 | 8,100 | 8,100 | 8,220 | 8,060 | 21,052 |
| January 09, 2026 | 8,100 | 8,090 | 8,090 | 8,100 | 8,025 | 11,122 |
| January 08, 2026 | 8,210 | 8,100 | 8,100 | 8,210 | 8,060 | 18,756 |
| January 07, 2026 | 8,210 | 8,210 | 8,210 | 8,300 | 8,170 | 11,379 |
| January 06, 2026 | 8,210 | 8,210 | 8,210 | 8,300 | 8,170 | 13,937 |
| January 05, 2026 | 8,330 | 8,250 | 8,250 | 8,400 | 8,210 | 22,112 |
| January 02, 2026 | 8,440 | 8,370 | 8,370 | 8,480 | 8,340 | 11,234 |
| December 30, 2025 | 8,410 | 8,440 | 8,440 | 8,520 | 8,390 | 9,555 |
| December 29, 2025 | 8,510 | 8,430 | 8,430 | 8,510 | 8,400 | 9,655 |
| December 26, 2025 | 8,580 | 8,510 | 8,510 | 8,620 | 8,460 | 8,222 |
| December 24, 2025 | 8,590 | 8,530 | 8,530 | 8,590 | 8,420 | 19,677 |
| December 23, 2025 | 8,590 | 8,440 | 8,440 | 8,610 | 8,430 | 22,671 |
| December 22, 2025 | 8,540 | 8,580 | 8,580 | 8,590 | 8,490 | 10,434 |
| December 19, 2025 | 8,570 | 8,530 | 8,530 | 8,570 | 8,490 | 5,792 |
| December 18, 2025 | 8,500 | 8,570 | 8,570 | 8,570 | 8,430 | 7,888 |
| December 17, 2025 | 8,600 | 8,540 | 8,540 | 8,600 | 8,470 | 11,980 |
| December 16, 2025 | 8,570 | 8,530 | 8,530 | 8,590 | 8,420 | 12,696 |
| December 15, 2025 | 8,480 | 8,570 | 8,570 | 8,580 | 8,410 | 16,181 |
| December 12, 2025 | 8,480 | 8,520 | 8,520 | 8,560 | 8,450 | 10,184 |
| December 11, 2025 | 8,480 | 8,460 | 8,460 | 8,540 | 8,450 | 6,473 |
| December 10, 2025 | 8,490 | 8,520 | 8,520 | 8,560 | 8,420 | 6,332 |
| December 09, 2025 | 8,500 | 8,510 | 8,510 | 8,550 | 8,410 | 4,138 |
| December 08, 2025 | 8,530 | 8,500 | 8,500 | 8,530 | 8,430 | 4,692 |
| December 05, 2025 | 8,540 | 8,530 | 8,530 | 8,550 | 8,390 | 8,120 |
| December 04, 2025 | 8,560 | 8,500 | 8,500 | 8,560 | 8,470 | 4,600 |
| December 03, 2025 | 8,570 | 8,560 | 8,560 | 8,600 | 8,480 | 10,369 |
| December 02, 2025 | 8,490 | 8,570 | 8,570 | 8,580 | 8,420 | 14,767 |
| December 01, 2025 | 8,350 | 8,490 | 8,490 | 8,490 | 8,310 | 14,398 |
| November 28, 2025 | 8,290 | 8,310 | 8,310 | 8,340 | 8,250 | 5,184 |
| November 27, 2025 | 8,350 | 8,290 | 8,290 | 8,360 | 8,280 | 9,307 |
| November 26, 2025 | 8,390 | 8,350 | 8,350 | 8,430 | 8,300 | 12,691 |
| November 25, 2025 | 8,400 | 8,390 | 8,390 | 8,400 | 8,300 | 5,322 |
| November 24, 2025 | 8,380 | 8,400 | 8,400 | 8,430 | 8,320 | 2,934 |
| November 21, 2025 | 8,290 | 8,380 | 8,380 | 8,430 | 8,210 | 19,635 |