8,460.00
+140(+1.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,370 | 8,460 | 8,460 | 8,600 | 8,130 | 2.47M |
| February 19, 2026 | 8,050 | 8,320 | 8,320 | 8,340 | 7,940 | 2.69M |
| February 13, 2026 | 7,650 | 7,900 | 7,900 | 8,090 | 7,580 | 2.17M |
| February 12, 2026 | 7,710 | 7,700 | 7,700 | 7,770 | 7,650 | 668,255 |
| February 11, 2026 | 7,790 | 7,700 | 7,700 | 7,800 | 7,660 | 610,582 |
| February 10, 2026 | 7,810 | 7,860 | 7,860 | 8,040 | 7,750 | 624,035 |
| February 09, 2026 | 7,700 | 7,890 | 7,890 | 7,910 | 7,630 | 884,624 |
| February 06, 2026 | 7,400 | 7,410 | 7,410 | 7,540 | 7,250 | 1.2M |
| February 05, 2026 | 8,100 | 7,900 | 7,900 | 8,150 | 7,870 | 854,579 |
| February 04, 2026 | 8,250 | 8,310 | 8,310 | 8,420 | 8,170 | 847,106 |
| February 03, 2026 | 8,050 | 8,390 | 8,390 | 8,420 | 7,980 | 1.31M |
| February 02, 2026 | 8,080 | 7,800 | 7,800 | 8,180 | 7,730 | 1.37M |
| January 30, 2026 | 8,580 | 8,500 | 8,500 | 8,710 | 8,400 | 1.4M |
| January 29, 2026 | 8,380 | 8,650 | 8,650 | 8,740 | 8,100 | 2.62M |
| January 28, 2026 | 8,550 | 8,280 | 8,280 | 8,560 | 8,030 | 1.95M |
| January 27, 2026 | 8,460 | 8,350 | 8,350 | 8,800 | 8,180 | 4.12M |
| January 26, 2026 | 7,980 | 8,000 | 8,000 | 8,040 | 7,710 | 2.14M |
| January 23, 2026 | 7,240 | 8,040 | 8,040 | 8,160 | 7,240 | 6.24M |
| January 22, 2026 | 7,240 | 7,260 | 7,260 | 7,330 | 7,150 | 527,964 |
| January 21, 2026 | 7,320 | 7,220 | 7,220 | 7,340 | 7,110 | 1.02M |
| January 20, 2026 | 7,200 | 7,540 | 7,540 | 7,580 | 7,130 | 1.14M |
| January 19, 2026 | 7,370 | 7,230 | 7,230 | 7,380 | 7,200 | 662,133 |
| January 16, 2026 | 7,500 | 7,370 | 7,370 | 7,640 | 7,360 | 891,517 |
| January 15, 2026 | 7,570 | 7,550 | 7,550 | 7,660 | 7,450 | 511,565 |
| January 14, 2026 | 7,620 | 7,520 | 7,520 | 7,690 | 7,470 | 728,343 |
| January 13, 2026 | 7,340 | 7,330 | 7,330 | 7,410 | 7,220 | 524,121 |
| January 12, 2026 | 7,370 | 7,370 | 7,370 | 7,420 | 7,220 | 504,222 |
| January 09, 2026 | 7,320 | 7,360 | 7,360 | 7,450 | 7,320 | 302,529 |
| January 08, 2026 | 7,470 | 7,320 | 7,320 | 7,530 | 7,320 | 464,979 |
| January 07, 2026 | 7,820 | 7,600 | 7,600 | 7,830 | 7,500 | 558,917 |
| January 06, 2026 | 7,930 | 7,870 | 7,870 | 7,930 | 7,760 | 560,799 |
| January 05, 2026 | 7,730 | 7,780 | 7,780 | 7,860 | 7,690 | 727,379 |
| January 02, 2026 | 7,330 | 7,530 | 7,530 | 7,560 | 7,320 | 414,293 |
| December 30, 2025 | 7,400 | 7,360 | 7,360 | 7,490 | 7,340 | 371,403 |
| December 29, 2025 | 7,350 | 7,500 | 7,500 | 7,520 | 7,320 | 558,416 |
| December 26, 2025 | 7,520 | 7,420 | 7,420 | 7,590 | 7,370 | 484,720 |
| December 24, 2025 | 7,650 | 7,530 | 7,530 | 7,650 | 7,440 | 356,328 |
| December 23, 2025 | 7,860 | 7,620 | 7,620 | 7,870 | 7,590 | 536,962 |
| December 22, 2025 | 7,560 | 7,840 | 7,840 | 7,860 | 7,550 | 775,777 |
| December 19, 2025 | 7,410 | 7,460 | 7,460 | 7,570 | 7,340 | 648,129 |
| December 18, 2025 | 7,320 | 7,400 | 7,400 | 7,550 | 7,250 | 616,771 |
| December 17, 2025 | 7,430 | 7,460 | 7,460 | 7,510 | 7,400 | 327,706 |
| December 16, 2025 | 7,600 | 7,390 | 7,390 | 7,600 | 7,370 | 727,661 |
| December 15, 2025 | 7,740 | 7,680 | 7,680 | 7,770 | 7,630 | 497,345 |
| December 12, 2025 | 7,870 | 7,840 | 7,840 | 7,920 | 7,820 | 387,186 |
| December 11, 2025 | 7,940 | 7,860 | 7,860 | 7,980 | 7,850 | 561,723 |
| December 10, 2025 | 7,980 | 7,920 | 7,920 | 8,010 | 7,870 | 347,048 |
| December 09, 2025 | 8,060 | 7,890 | 7,890 | 8,070 | 7,880 | 687,276 |
| December 08, 2025 | 8,180 | 8,050 | 8,050 | 8,190 | 8,010 | 666,213 |
| December 05, 2025 | 8,180 | 8,210 | 8,210 | 8,230 | 8,150 | 447,864 |
| December 04, 2025 | 8,360 | 8,190 | 8,190 | 8,380 | 8,150 | 617,157 |
| December 03, 2025 | 8,470 | 8,370 | 8,370 | 8,480 | 8,240 | 524,605 |
| December 02, 2025 | 8,100 | 8,230 | 8,230 | 8,270 | 8,100 | 663,202 |
| December 01, 2025 | 8,510 | 8,270 | 8,270 | 8,560 | 8,210 | 979,639 |
| November 28, 2025 | 8,520 | 8,480 | 8,480 | 8,590 | 8,320 | 874,777 |
| November 27, 2025 | 8,820 | 8,470 | 8,470 | 9,020 | 8,400 | 1.5M |
| November 26, 2025 | 8,990 | 8,650 | 8,650 | 9,270 | 8,230 | 2.52M |
| November 25, 2025 | 9,240 | 8,860 | 8,860 | 9,400 | 8,840 | 1.33M |
| November 24, 2025 | 9,150 | 8,960 | 8,960 | 9,150 | 8,750 | 1.7M |
| November 21, 2025 | 8,500 | 8,630 | 8,630 | 8,850 | 8,430 | 1.15M |