11,260.00
+10(+0.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11,380 | 11,260 | 11,260 | 11,380 | 10,610 | 157,038 |
| February 19, 2026 | 10,670 | 11,250 | 11,250 | 11,300 | 10,590 | 205,251 |
| February 13, 2026 | 10,390 | 10,600 | 10,600 | 10,660 | 10,210 | 122,469 |
| February 12, 2026 | 10,280 | 10,440 | 10,440 | 10,440 | 9,950 | 64,484 |
| February 11, 2026 | 10,280 | 10,340 | 10,340 | 10,400 | 10,000 | 53,857 |
| February 10, 2026 | 10,000 | 10,310 | 10,310 | 10,420 | 10,000 | 103,006 |
| February 09, 2026 | 10,060 | 10,000 | 10,000 | 10,180 | 9,990 | 84,852 |
| February 06, 2026 | 10,140 | 10,050 | 10,050 | 10,140 | 9,490 | 141,883 |
| February 05, 2026 | 10,000 | 10,150 | 10,150 | 10,330 | 9,850 | 162,638 |
| February 04, 2026 | 9,670 | 10,000 | 10,000 | 10,130 | 9,610 | 239,552 |
| February 03, 2026 | 9,610 | 9,670 | 9,670 | 9,800 | 9,420 | 150,916 |
| February 02, 2026 | 9,600 | 9,450 | 9,450 | 9,750 | 9,310 | 148,583 |
| January 30, 2026 | 9,100 | 9,700 | 9,700 | 10,300 | 9,060 | 1.03M |
| January 29, 2026 | 8,880 | 9,080 | 9,080 | 9,200 | 8,800 | 152,938 |
| January 28, 2026 | 8,910 | 8,880 | 8,880 | 9,030 | 8,770 | 195,613 |
| January 27, 2026 | 8,860 | 8,890 | 8,890 | 8,970 | 8,800 | 127,040 |
| January 26, 2026 | 8,870 | 8,860 | 8,860 | 9,000 | 8,820 | 108,112 |
| January 23, 2026 | 8,740 | 8,830 | 8,830 | 8,880 | 8,650 | 117,715 |
| January 22, 2026 | 8,680 | 8,740 | 8,740 | 8,770 | 8,610 | 78,596 |
| January 21, 2026 | 8,740 | 8,590 | 8,590 | 8,750 | 8,540 | 86,969 |
| January 20, 2026 | 8,720 | 8,750 | 8,750 | 8,870 | 8,660 | 102,550 |
| January 19, 2026 | 8,740 | 8,710 | 8,710 | 8,760 | 8,600 | 70,181 |
| January 16, 2026 | 8,800 | 8,750 | 8,750 | 8,860 | 8,720 | 39,529 |
| January 15, 2026 | 8,650 | 8,750 | 8,750 | 8,760 | 8,610 | 52,861 |
| January 14, 2026 | 8,660 | 8,650 | 8,650 | 8,750 | 8,600 | 57,646 |
| January 13, 2026 | 8,790 | 8,630 | 8,630 | 8,790 | 8,630 | 40,205 |
| January 12, 2026 | 8,720 | 8,710 | 8,710 | 8,830 | 8,700 | 41,148 |
| January 09, 2026 | 8,660 | 8,720 | 8,720 | 8,800 | 8,620 | 59,194 |
| January 08, 2026 | 8,670 | 8,590 | 8,590 | 8,730 | 8,580 | 68,193 |
| January 07, 2026 | 8,770 | 8,730 | 8,730 | 8,810 | 8,670 | 64,112 |
| January 06, 2026 | 9,000 | 8,810 | 8,810 | 9,000 | 8,780 | 77,754 |
| January 05, 2026 | 9,010 | 8,880 | 8,880 | 9,090 | 8,860 | 47,449 |
| January 02, 2026 | 8,970 | 8,880 | 8,880 | 8,970 | 8,850 | 64,519 |
| December 30, 2025 | 9,140 | 8,980 | 8,980 | 9,140 | 8,950 | 39,692 |
| December 29, 2025 | 9,350 | 9,050 | 9,050 | 9,450 | 9,040 | 98,103 |
| December 26, 2025 | 9,420 | 9,450 | 9,450 | 9,480 | 9,390 | 59,039 |
| December 24, 2025 | 9,480 | 9,420 | 9,420 | 9,480 | 9,360 | 41,498 |
| December 23, 2025 | 9,440 | 9,400 | 9,400 | 9,590 | 9,380 | 59,262 |
| December 22, 2025 | 9,550 | 9,460 | 9,460 | 9,590 | 9,450 | 69,985 |
| December 19, 2025 | 9,560 | 9,550 | 9,550 | 9,630 | 9,420 | 37,654 |
| December 18, 2025 | 9,600 | 9,560 | 9,560 | 9,630 | 9,480 | 38,856 |
| December 17, 2025 | 9,630 | 9,610 | 9,610 | 9,630 | 9,490 | 28,040 |
| December 16, 2025 | 9,600 | 9,590 | 9,590 | 9,640 | 9,490 | 40,063 |
| December 15, 2025 | 9,600 | 9,600 | 9,600 | 9,680 | 9,550 | 41,880 |
| December 12, 2025 | 9,560 | 9,600 | 9,600 | 9,600 | 9,460 | 49,122 |
| December 11, 2025 | 9,520 | 9,490 | 9,490 | 9,650 | 9,480 | 29,109 |
| December 10, 2025 | 9,440 | 9,490 | 9,490 | 9,540 | 9,420 | 34,438 |
| December 09, 2025 | 9,520 | 9,460 | 9,460 | 9,580 | 9,430 | 31,935 |
| December 08, 2025 | 9,590 | 9,520 | 9,520 | 9,630 | 9,490 | 35,479 |
| December 05, 2025 | 9,650 | 9,600 | 9,600 | 9,700 | 9,550 | 24,043 |
| December 04, 2025 | 9,680 | 9,600 | 9,600 | 9,780 | 9,570 | 40,890 |
| December 03, 2025 | 9,720 | 9,680 | 9,680 | 9,790 | 9,580 | 49,733 |
| December 02, 2025 | 9,570 | 9,720 | 9,720 | 9,730 | 9,540 | 51,462 |
| December 01, 2025 | 9,470 | 9,560 | 9,560 | 9,650 | 9,440 | 45,642 |
| November 28, 2025 | 9,580 | 9,470 | 9,470 | 9,580 | 9,410 | 24,870 |
| November 27, 2025 | 9,480 | 9,550 | 9,550 | 9,600 | 9,400 | 34,527 |
| November 26, 2025 | 9,400 | 9,480 | 9,480 | 9,630 | 9,280 | 64,668 |
| November 25, 2025 | 9,440 | 9,390 | 9,390 | 9,450 | 9,250 | 31,958 |
| November 24, 2025 | 9,380 | 9,440 | 9,440 | 9,440 | 9,320 | 23,163 |
| November 21, 2025 | 9,440 | 9,380 | 9,380 | 9,440 | 9,260 | 36,219 |