8,140.00
+110(+1.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,950 | 8,140 | 8,140 | 8,170 | 7,950 | 37,244 |
| February 19, 2026 | 8,070 | 8,030 | 8,030 | 8,110 | 7,950 | 35,525 |
| February 13, 2026 | 8,090 | 8,070 | 8,070 | 8,140 | 7,930 | 19,175 |
| February 12, 2026 | 8,060 | 8,090 | 8,090 | 8,150 | 7,980 | 24,917 |
| February 11, 2026 | 7,970 | 8,060 | 8,060 | 8,100 | 7,970 | 15,770 |
| February 10, 2026 | 8,000 | 7,970 | 7,970 | 8,060 | 7,940 | 22,276 |
| February 09, 2026 | 7,970 | 7,970 | 7,970 | 8,120 | 7,950 | 20,716 |
| February 06, 2026 | 8,070 | 7,970 | 7,970 | 8,070 | 7,770 | 28,710 |
| February 05, 2026 | 7,940 | 8,070 | 8,070 | 8,170 | 7,860 | 49,811 |
| February 04, 2026 | 7,890 | 7,900 | 7,900 | 7,950 | 7,840 | 15,937 |
| February 03, 2026 | 7,810 | 7,880 | 7,880 | 7,890 | 7,760 | 34,149 |
| February 02, 2026 | 7,890 | 7,790 | 7,790 | 7,890 | 7,720 | 46,162 |
| January 30, 2026 | 7,770 | 7,890 | 7,890 | 7,970 | 7,720 | 30,435 |
| January 29, 2026 | 7,740 | 7,790 | 7,790 | 7,890 | 7,670 | 57,420 |
| January 28, 2026 | 7,800 | 7,740 | 7,740 | 7,840 | 7,710 | 31,545 |
| January 27, 2026 | 7,730 | 7,770 | 7,770 | 7,810 | 7,700 | 37,705 |
| January 26, 2026 | 7,730 | 7,730 | 7,730 | 7,860 | 7,650 | 48,008 |
| January 23, 2026 | 7,730 | 7,720 | 7,720 | 7,800 | 7,650 | 30,518 |
| January 22, 2026 | 7,760 | 7,730 | 7,730 | 7,850 | 7,660 | 15,412 |
| January 21, 2026 | 7,800 | 7,760 | 7,760 | 7,840 | 7,520 | 47,317 |
| January 20, 2026 | 7,670 | 7,760 | 7,760 | 7,800 | 7,590 | 25,486 |
| January 19, 2026 | 7,570 | 7,660 | 7,660 | 7,870 | 7,570 | 36,481 |
| January 16, 2026 | 7,650 | 7,560 | 7,560 | 7,650 | 7,520 | 15,223 |
| January 15, 2026 | 7,680 | 7,600 | 7,600 | 7,730 | 7,450 | 43,009 |
| January 14, 2026 | 7,630 | 7,680 | 7,680 | 7,780 | 7,500 | 10,884 |
| January 13, 2026 | 7,880 | 7,630 | 7,630 | 7,880 | 7,570 | 27,930 |
| January 12, 2026 | 7,730 | 7,850 | 7,850 | 7,850 | 7,620 | 20,256 |
| January 09, 2026 | 7,630 | 7,650 | 7,650 | 7,780 | 7,560 | 17,203 |
| January 08, 2026 | 7,690 | 7,530 | 7,530 | 7,760 | 7,500 | 30,513 |
| January 07, 2026 | 8,060 | 7,690 | 7,690 | 8,060 | 7,670 | 39,069 |
| January 06, 2026 | 8,080 | 7,990 | 7,990 | 8,100 | 7,900 | 17,508 |
| January 05, 2026 | 8,020 | 7,970 | 7,970 | 8,260 | 7,900 | 45,059 |
| January 02, 2026 | 7,770 | 8,020 | 8,020 | 8,440 | 7,770 | 39,303 |
| December 30, 2025 | 7,810 | 7,720 | 7,720 | 7,840 | 7,700 | 18,465 |
| December 29, 2025 | 8,270 | 7,780 | 7,780 | 8,270 | 7,780 | 57,548 |
| December 26, 2025 | 8,310 | 8,350 | 8,350 | 8,400 | 8,300 | 23,954 |
| December 24, 2025 | 8,380 | 8,340 | 8,340 | 8,570 | 8,240 | 35,459 |
| December 23, 2025 | 8,500 | 8,340 | 8,340 | 8,530 | 8,270 | 21,875 |
| December 22, 2025 | 8,590 | 8,500 | 8,500 | 8,620 | 8,250 | 30,406 |
| December 19, 2025 | 8,690 | 8,590 | 8,590 | 8,720 | 8,540 | 16,618 |
| December 18, 2025 | 8,830 | 8,750 | 8,750 | 8,840 | 8,530 | 28,878 |
| December 17, 2025 | 8,520 | 8,840 | 8,840 | 8,840 | 8,440 | 77,004 |
| December 16, 2025 | 8,650 | 8,470 | 8,470 | 8,650 | 8,460 | 28,236 |
| December 15, 2025 | 8,290 | 8,650 | 8,650 | 8,660 | 8,290 | 48,593 |
| December 12, 2025 | 8,260 | 8,480 | 8,480 | 8,700 | 8,180 | 73,139 |
| December 11, 2025 | 8,180 | 8,260 | 8,260 | 8,300 | 8,090 | 23,580 |
| December 10, 2025 | 8,270 | 8,130 | 8,130 | 8,280 | 8,060 | 23,512 |
| December 09, 2025 | 8,050 | 8,270 | 8,270 | 8,350 | 8,000 | 41,359 |
| December 08, 2025 | 8,160 | 8,000 | 8,000 | 8,380 | 7,950 | 43,505 |
| December 05, 2025 | 8,040 | 8,160 | 8,160 | 8,210 | 7,980 | 36,750 |
| December 04, 2025 | 7,970 | 8,040 | 8,040 | 8,150 | 7,910 | 26,008 |
| December 03, 2025 | 8,040 | 8,040 | 8,040 | 8,120 | 8,040 | 20,580 |
| December 02, 2025 | 8,110 | 8,040 | 8,040 | 8,110 | 7,990 | 8,125 |
| December 01, 2025 | 7,990 | 8,000 | 8,000 | 8,100 | 7,970 | 21,090 |
| November 28, 2025 | 7,880 | 8,010 | 8,010 | 8,050 | 7,880 | 24,320 |
| November 27, 2025 | 7,800 | 7,880 | 7,880 | 7,900 | 7,780 | 12,731 |
| November 26, 2025 | 7,900 | 7,790 | 7,790 | 7,900 | 7,720 | 21,156 |
| November 25, 2025 | 7,870 | 7,900 | 7,900 | 7,930 | 7,760 | 9,322 |
| November 24, 2025 | 7,800 | 7,850 | 7,850 | 7,860 | 7,710 | 9,795 |
| November 21, 2025 | 7,780 | 7,800 | 7,800 | 7,800 | 7,600 | 8,772 |