8,630.00
+290(+3.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,510 | 8,630 | 8,630 | 8,770 | 8,400 | 1.47M |
| February 19, 2026 | 8,210 | 8,340 | 8,340 | 8,365 | 8,150 | 421,203 |
| February 13, 2026 | 8,100 | 8,130 | 8,130 | 8,130 | 8,010 | 103,796 |
| February 12, 2026 | 8,140 | 8,100 | 8,100 | 8,140 | 8,090 | 59,315 |
| February 11, 2026 | 8,120 | 8,120 | 8,120 | 8,140 | 8,050 | 112,977 |
| February 10, 2026 | 8,020 | 8,100 | 8,100 | 8,120 | 7,990 | 103,860 |
| February 09, 2026 | 7,980 | 8,020 | 8,020 | 8,060 | 7,970 | 112,756 |
| February 06, 2026 | 8,010 | 8,010 | 8,010 | 8,070 | 7,840 | 173,914 |
| February 05, 2026 | 8,170 | 8,070 | 8,070 | 8,170 | 8,010 | 152,322 |
| February 04, 2026 | 7,960 | 8,160 | 8,160 | 8,160 | 7,920 | 260,899 |
| February 03, 2026 | 7,970 | 7,920 | 7,920 | 8,000 | 7,850 | 160,088 |
| February 02, 2026 | 8,220 | 7,960 | 7,960 | 8,220 | 7,960 | 289,956 |
| January 30, 2026 | 8,140 | 8,240 | 8,240 | 8,280 | 8,090 | 454,569 |
| January 29, 2026 | 8,040 | 8,090 | 8,090 | 8,100 | 7,990 | 144,169 |
| January 28, 2026 | 8,060 | 8,040 | 8,040 | 8,090 | 7,970 | 134,710 |
| January 27, 2026 | 8,150 | 8,060 | 8,060 | 8,200 | 8,040 | 143,596 |
| January 26, 2026 | 8,140 | 8,120 | 8,120 | 8,190 | 8,060 | 143,477 |
| January 23, 2026 | 8,030 | 8,050 | 8,050 | 8,060 | 7,970 | 128,757 |
| January 22, 2026 | 7,980 | 8,090 | 8,090 | 8,140 | 7,940 | 183,121 |
| January 21, 2026 | 8,370 | 7,980 | 7,980 | 8,380 | 7,940 | 516,773 |
| January 20, 2026 | 8,040 | 8,070 | 8,070 | 8,300 | 7,960 | 327,877 |
| January 19, 2026 | 7,820 | 7,960 | 7,960 | 8,060 | 7,820 | 140,122 |
| January 16, 2026 | 7,850 | 7,820 | 7,820 | 7,900 | 7,800 | 49,778 |
| January 15, 2026 | 7,880 | 7,850 | 7,850 | 7,900 | 7,810 | 49,166 |
| January 14, 2026 | 7,840 | 7,880 | 7,880 | 7,990 | 7,840 | 73,278 |
| January 13, 2026 | 7,920 | 7,840 | 7,840 | 7,920 | 7,810 | 46,613 |
| January 12, 2026 | 7,900 | 7,920 | 7,920 | 7,940 | 7,810 | 67,743 |
| January 09, 2026 | 7,910 | 7,810 | 7,810 | 7,910 | 7,770 | 44,781 |
| January 08, 2026 | 7,960 | 7,820 | 7,820 | 7,960 | 7,810 | 97,882 |
| January 07, 2026 | 8,040 | 7,960 | 7,960 | 8,050 | 7,960 | 83,960 |
| January 06, 2026 | 8,030 | 8,050 | 8,050 | 8,150 | 8,000 | 102,800 |
| January 05, 2026 | 8,060 | 8,030 | 8,030 | 8,110 | 8,000 | 79,414 |
| January 02, 2026 | 8,040 | 8,030 | 8,030 | 8,080 | 8,010 | 39,709 |
| December 30, 2025 | 8,020 | 8,040 | 8,040 | 8,040 | 8,000 | 23,029 |
| December 29, 2025 | 8,050 | 8,020 | 8,020 | 8,100 | 8,000 | 62,563 |
| December 26, 2025 | 8,210 | 8,170 | 8,170 | 8,210 | 8,130 | 26,946 |
| December 24, 2025 | 8,160 | 8,180 | 8,180 | 8,190 | 8,130 | 32,817 |
| December 23, 2025 | 8,120 | 8,130 | 8,130 | 8,190 | 8,100 | 34,782 |
| December 22, 2025 | 8,120 | 8,160 | 8,160 | 8,160 | 8,110 | 23,902 |
| December 19, 2025 | 8,090 | 8,110 | 8,110 | 8,130 | 8,080 | 35,399 |
| December 18, 2025 | 8,310 | 8,100 | 8,100 | 8,310 | 8,070 | 92,892 |
| December 17, 2025 | 8,100 | 8,110 | 8,110 | 8,130 | 8,050 | 29,429 |
| December 16, 2025 | 8,150 | 8,140 | 8,140 | 8,170 | 8,070 | 43,651 |
| December 15, 2025 | 8,170 | 8,170 | 8,170 | 8,230 | 8,140 | 19,370 |
| December 12, 2025 | 8,180 | 8,200 | 8,200 | 8,200 | 8,140 | 29,792 |
| December 11, 2025 | 8,100 | 8,150 | 8,150 | 8,250 | 8,100 | 34,638 |
| December 10, 2025 | 8,100 | 8,120 | 8,120 | 8,140 | 8,080 | 20,025 |
| December 09, 2025 | 8,200 | 8,120 | 8,120 | 8,200 | 8,100 | 22,586 |
| December 08, 2025 | 8,220 | 8,200 | 8,200 | 8,220 | 8,150 | 14,011 |
| December 05, 2025 | 8,170 | 8,200 | 8,200 | 8,200 | 8,150 | 20,635 |
| December 04, 2025 | 8,230 | 8,170 | 8,170 | 8,250 | 8,130 | 27,128 |
| December 03, 2025 | 8,150 | 8,250 | 8,250 | 8,320 | 8,150 | 69,151 |
| December 02, 2025 | 8,060 | 8,160 | 8,160 | 8,170 | 8,060 | 23,701 |
| December 01, 2025 | 8,120 | 8,120 | 8,120 | 8,150 | 8,090 | 24,368 |
| November 28, 2025 | 8,080 | 8,100 | 8,100 | 8,120 | 8,050 | 28,059 |
| November 27, 2025 | 8,050 | 8,060 | 8,060 | 8,100 | 8,040 | 10,957 |
| November 26, 2025 | 8,040 | 8,050 | 8,050 | 8,110 | 7,990 | 60,598 |
| November 25, 2025 | 8,040 | 7,980 | 7,980 | 8,060 | 7,940 | 48,467 |
| November 24, 2025 | 8,070 | 8,020 | 8,020 | 8,080 | 8,010 | 24,284 |
| November 21, 2025 | 8,090 | 8,050 | 8,050 | 8,090 | 8,010 | 21,739 |