8,320.00
-80(-0.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,340 | 8,320 | 8,320 | 8,410 | 8,220 | 484,222 |
| February 19, 2026 | 8,130 | 8,400 | 8,400 | 8,430 | 8,010 | 823,745 |
| February 13, 2026 | 8,210 | 8,050 | 8,050 | 8,210 | 8,010 | 417,748 |
| February 12, 2026 | 8,190 | 8,280 | 8,280 | 8,280 | 8,040 | 717,252 |
| February 11, 2026 | 8,240 | 8,080 | 8,080 | 8,280 | 8,030 | 405,588 |
| February 10, 2026 | 8,350 | 8,170 | 8,170 | 8,390 | 8,140 | 369,993 |
| February 09, 2026 | 8,190 | 8,330 | 8,330 | 8,360 | 8,180 | 601,074 |
| February 06, 2026 | 7,800 | 7,980 | 7,980 | 8,030 | 7,640 | 555,283 |
| February 05, 2026 | 8,340 | 8,160 | 8,160 | 8,400 | 8,090 | 640,766 |
| February 04, 2026 | 8,320 | 8,500 | 8,500 | 8,620 | 8,320 | 829,978 |
| February 03, 2026 | 8,270 | 8,380 | 8,380 | 8,380 | 8,090 | 876,879 |
| February 02, 2026 | 8,250 | 8,110 | 8,110 | 8,600 | 8,060 | 883,743 |
| January 30, 2026 | 8,400 | 8,470 | 8,470 | 8,770 | 8,310 | 1.38M |
| January 29, 2026 | 8,820 | 8,470 | 8,470 | 8,820 | 8,150 | 1.7M |
| January 28, 2026 | 8,290 | 8,450 | 8,450 | 8,600 | 8,150 | 2.58M |
| January 27, 2026 | 7,960 | 7,980 | 7,980 | 8,040 | 7,820 | 633,893 |
| January 26, 2026 | 7,880 | 8,040 | 8,040 | 8,060 | 7,790 | 992,812 |
| January 23, 2026 | 8,290 | 7,730 | 7,730 | 8,290 | 7,660 | 1.33M |
| January 22, 2026 | 7,390 | 7,850 | 7,850 | 7,960 | 7,380 | 1.75M |
| January 21, 2026 | 7,450 | 7,380 | 7,380 | 7,450 | 7,200 | 581,287 |
| January 20, 2026 | 7,500 | 7,600 | 7,600 | 7,680 | 7,350 | 668,362 |
| January 19, 2026 | 7,430 | 7,530 | 7,530 | 7,550 | 7,300 | 611,336 |
| January 16, 2026 | 7,600 | 7,430 | 7,430 | 7,700 | 7,410 | 391,172 |
| January 15, 2026 | 7,540 | 7,590 | 7,590 | 7,630 | 7,460 | 357,662 |
| January 14, 2026 | 7,620 | 7,540 | 7,540 | 7,640 | 7,500 | 315,399 |
| January 13, 2026 | 7,480 | 7,660 | 7,660 | 7,670 | 7,370 | 493,056 |
| January 12, 2026 | 7,330 | 7,450 | 7,450 | 7,450 | 7,250 | 380,800 |
| January 09, 2026 | 7,420 | 7,280 | 7,280 | 7,420 | 7,150 | 439,569 |
| January 08, 2026 | 7,570 | 7,370 | 7,370 | 7,580 | 7,360 | 597,600 |
| January 07, 2026 | 7,880 | 7,560 | 7,560 | 7,940 | 7,500 | 620,870 |
| January 06, 2026 | 8,060 | 7,740 | 7,740 | 8,060 | 7,700 | 623,701 |
| January 05, 2026 | 7,470 | 7,920 | 7,920 | 8,070 | 7,470 | 1.11M |
| January 02, 2026 | 7,530 | 7,400 | 7,400 | 7,540 | 7,360 | 463,273 |
| December 30, 2025 | 7,700 | 7,530 | 7,530 | 7,700 | 7,450 | 580,521 |
| December 29, 2025 | 7,390 | 7,710 | 7,710 | 7,760 | 7,350 | 581,397 |
| December 26, 2025 | 7,720 | 7,460 | 7,460 | 7,770 | 7,410 | 638,939 |
| December 24, 2025 | 7,980 | 7,720 | 7,720 | 7,990 | 7,650 | 605,581 |
| December 23, 2025 | 7,810 | 7,830 | 7,830 | 7,940 | 7,620 | 462,122 |
| December 22, 2025 | 7,580 | 7,810 | 7,810 | 7,830 | 7,440 | 614,061 |
| December 19, 2025 | 7,420 | 7,520 | 7,520 | 7,550 | 7,240 | 739,507 |
| December 18, 2025 | 7,510 | 7,350 | 7,350 | 7,560 | 7,350 | 767,278 |
| December 17, 2025 | 7,620 | 7,630 | 7,630 | 7,750 | 7,530 | 632,410 |
| December 16, 2025 | 7,900 | 7,590 | 7,590 | 7,920 | 7,540 | 989,435 |
| December 15, 2025 | 7,920 | 7,930 | 7,930 | 8,040 | 7,810 | 677,591 |
| December 12, 2025 | 8,070 | 8,050 | 8,050 | 8,090 | 7,920 | 1.08M |
| December 11, 2025 | 8,010 | 8,000 | 8,000 | 8,100 | 7,900 | 977,844 |
| December 10, 2025 | 8,240 | 7,940 | 7,940 | 8,360 | 7,860 | 1.42M |
| December 09, 2025 | 8,370 | 8,200 | 8,200 | 8,560 | 8,130 | 1.17M |
| December 08, 2025 | 8,120 | 8,400 | 8,400 | 8,460 | 8,110 | 1.61M |
| December 05, 2025 | 8,060 | 8,120 | 8,120 | 8,330 | 8,030 | 888,051 |
| December 04, 2025 | 8,210 | 8,090 | 8,090 | 8,240 | 7,970 | 1.03M |
| December 03, 2025 | 8,220 | 8,250 | 8,250 | 8,290 | 8,110 | 705,852 |
| December 02, 2025 | 8,300 | 8,220 | 8,220 | 8,440 | 8,160 | 882,001 |
| December 01, 2025 | 8,450 | 8,290 | 8,290 | 8,460 | 8,170 | 1.41M |
| November 28, 2025 | 8,400 | 8,380 | 8,380 | 8,410 | 8,160 | 1.49M |
| November 27, 2025 | 7,920 | 8,240 | 8,240 | 8,350 | 7,780 | 1.96M |
| November 26, 2025 | 7,500 | 7,770 | 7,770 | 7,820 | 7,500 | 1.41M |
| November 25, 2025 | 7,980 | 7,400 | 7,400 | 8,000 | 7,310 | 2.62M |
| November 24, 2025 | 8,110 | 7,800 | 7,800 | 8,180 | 7,740 | 2.14M |
| November 21, 2025 | 8,000 | 8,040 | 8,040 | 8,390 | 8,000 | 1.25M |