8,120.00
+10(+0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,070 | 8,120 | 8,120 | 8,140 | 8,060 | 69,330 |
| February 19, 2026 | 7,890 | 8,110 | 8,110 | 8,130 | 7,890 | 167,708 |
| February 13, 2026 | 7,900 | 7,890 | 7,890 | 7,935 | 7,790 | 110,794 |
| February 12, 2026 | 8,000 | 7,990 | 7,990 | 8,000 | 7,930 | 64,610 |
| February 11, 2026 | 7,930 | 7,970 | 7,970 | 8,000 | 7,880 | 58,564 |
| February 10, 2026 | 7,880 | 7,920 | 7,920 | 7,980 | 7,860 | 47,303 |
| February 09, 2026 | 7,970 | 7,910 | 7,910 | 8,020 | 7,900 | 44,545 |
| February 06, 2026 | 8,010 | 7,970 | 7,970 | 8,010 | 7,850 | 46,569 |
| February 05, 2026 | 8,010 | 8,030 | 8,030 | 8,060 | 7,980 | 71,212 |
| February 04, 2026 | 7,860 | 8,010 | 8,010 | 8,030 | 7,850 | 79,405 |
| February 03, 2026 | 7,910 | 7,870 | 7,870 | 7,930 | 7,830 | 54,506 |
| February 02, 2026 | 7,790 | 7,900 | 7,900 | 7,930 | 7,760 | 77,698 |
| January 30, 2026 | 7,810 | 7,800 | 7,800 | 7,830 | 7,780 | 57,719 |
| January 29, 2026 | 7,820 | 7,820 | 7,820 | 7,840 | 7,730 | 87,758 |
| January 28, 2026 | 7,810 | 7,820 | 7,820 | 7,870 | 7,780 | 43,424 |
| January 27, 2026 | 7,780 | 7,790 | 7,790 | 7,840 | 7,770 | 37,689 |
| January 26, 2026 | 7,800 | 7,830 | 7,830 | 7,830 | 7,750 | 35,216 |
| January 23, 2026 | 7,660 | 7,770 | 7,770 | 7,800 | 7,640 | 51,597 |
| January 22, 2026 | 7,620 | 7,650 | 7,650 | 7,690 | 7,610 | 32,054 |
| January 21, 2026 | 7,670 | 7,610 | 7,610 | 7,675 | 7,580 | 81,436 |
| January 20, 2026 | 7,610 | 7,690 | 7,690 | 7,750 | 7,610 | 33,452 |
| January 19, 2026 | 7,630 | 7,620 | 7,620 | 7,640 | 7,550 | 33,644 |
| January 16, 2026 | 7,640 | 7,620 | 7,620 | 7,670 | 7,600 | 29,492 |
| January 15, 2026 | 7,670 | 7,620 | 7,620 | 7,670 | 7,570 | 28,731 |
| January 14, 2026 | 7,530 | 7,640 | 7,640 | 7,650 | 7,530 | 22,349 |
| January 13, 2026 | 7,670 | 7,600 | 7,600 | 7,670 | 7,550 | 38,245 |
| January 12, 2026 | 7,700 | 7,620 | 7,620 | 7,710 | 7,210 | 317,494 |
| January 09, 2026 | 7,740 | 7,710 | 7,710 | 7,780 | 7,700 | 72,991 |
| January 08, 2026 | 7,770 | 7,740 | 7,740 | 7,790 | 7,710 | 34,040 |
| January 07, 2026 | 7,850 | 7,770 | 7,770 | 7,850 | 7,740 | 73,297 |
| January 06, 2026 | 7,870 | 7,830 | 7,830 | 8,030 | 7,770 | 67,134 |
| January 05, 2026 | 7,830 | 7,820 | 7,820 | 7,850 | 7,780 | 67,242 |
| January 02, 2026 | 7,880 | 7,830 | 7,830 | 7,880 | 7,800 | 83,090 |
| December 30, 2025 | 7,900 | 7,880 | 7,880 | 7,940 | 7,840 | 64,814 |
| December 29, 2025 | 8,040 | 7,880 | 7,880 | 8,040 | 7,860 | 132,851 |
| December 26, 2025 | 8,100 | 8,120 | 7,970 | 8,190 | 8,020 | 113,084 |
| December 24, 2025 | 8,190 | 8,060 | 8,060 | 8,220 | 8,030 | 138,100 |
| December 23, 2025 | 7,940 | 8,190 | 8,190 | 10,330 | 7,920 | 862,004 |
| December 22, 2025 | 7,960 | 7,950 | 7,950 | 8,000 | 7,930 | 38,802 |
| December 19, 2025 | 7,970 | 7,970 | 7,970 | 8,030 | 7,950 | 72,659 |
| December 18, 2025 | 7,980 | 7,970 | 7,970 | 7,980 | 7,930 | 23,508 |
| December 17, 2025 | 8,000 | 7,980 | 7,980 | 8,000 | 7,920 | 16,355 |
| December 16, 2025 | 7,940 | 7,950 | 7,950 | 7,950 | 7,900 | 21,716 |
| December 15, 2025 | 7,970 | 7,920 | 7,920 | 8,020 | 7,910 | 59,141 |
| December 12, 2025 | 7,860 | 7,980 | 7,980 | 7,980 | 7,860 | 58,259 |
| December 11, 2025 | 7,890 | 7,860 | 7,860 | 7,920 | 7,850 | 54,869 |
| December 10, 2025 | 7,920 | 7,890 | 7,890 | 7,930 | 7,850 | 33,144 |
| December 09, 2025 | 7,960 | 7,920 | 7,920 | 7,960 | 7,870 | 26,997 |
| December 08, 2025 | 7,950 | 7,930 | 7,930 | 8,000 | 7,870 | 60,897 |
| December 05, 2025 | 7,990 | 7,970 | 7,970 | 7,990 | 7,950 | 22,292 |
| December 04, 2025 | 8,010 | 7,980 | 7,980 | 8,040 | 7,950 | 46,741 |
| December 03, 2025 | 7,950 | 8,030 | 8,030 | 8,040 | 7,950 | 35,082 |
| December 02, 2025 | 7,980 | 7,970 | 7,970 | 8,020 | 7,950 | 39,562 |
| December 01, 2025 | 8,000 | 7,980 | 7,980 | 8,030 | 7,950 | 22,678 |
| November 28, 2025 | 7,950 | 7,950 | 7,950 | 8,000 | 7,870 | 37,947 |
| November 27, 2025 | 7,950 | 7,920 | 7,920 | 7,990 | 7,910 | 12,962 |
| November 26, 2025 | 7,970 | 7,950 | 7,950 | 8,000 | 7,890 | 21,096 |
| November 25, 2025 | 7,980 | 7,970 | 7,970 | 8,000 | 7,920 | 29,900 |
| November 24, 2025 | 7,920 | 7,940 | 7,940 | 7,960 | 7,880 | 38,848 |
| November 21, 2025 | 7,880 | 7,900 | 7,900 | 7,950 | 7,800 | 21,267 |