8,850.00
+350(+4.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,700 | 8,850 | 8,850 | 9,200 | 8,620 | 2.65M |
| February 19, 2026 | 8,440 | 8,500 | 8,500 | 8,650 | 8,160 | 976,690 |
| February 13, 2026 | 8,540 | 8,390 | 8,390 | 8,720 | 8,250 | 721,334 |
| February 12, 2026 | 8,590 | 8,620 | 8,620 | 8,820 | 8,450 | 800,417 |
| February 11, 2026 | 8,810 | 8,560 | 8,560 | 8,920 | 8,530 | 1M |
| February 10, 2026 | 8,770 | 8,800 | 8,800 | 9,390 | 8,610 | 2.09M |
| February 09, 2026 | 8,610 | 8,560 | 8,560 | 9,420 | 8,350 | 3.29M |
| February 06, 2026 | 10,150 | 8,430 | 8,430 | 10,260 | 8,110 | 4.84M |
| February 05, 2026 | 11,740 | 9,800 | 9,800 | 12,300 | 9,430 | 9.35M |
| February 04, 2026 | 8,780 | 11,240 | 11,240 | 11,240 | 8,700 | 20.6M |
| February 03, 2026 | 8,230 | 8,650 | 8,650 | 9,760 | 7,850 | 11.15M |
| February 02, 2026 | 7,700 | 8,350 | 8,350 | 9,000 | 7,570 | 14.33M |
| January 30, 2026 | 6,730 | 7,350 | 7,350 | 7,920 | 6,510 | 8.14M |
| January 29, 2026 | 6,670 | 6,690 | 6,690 | 6,920 | 6,570 | 1.79M |
| January 28, 2026 | 6,320 | 6,500 | 6,500 | 6,750 | 6,210 | 1.6M |
| January 27, 2026 | 6,190 | 6,310 | 6,310 | 6,560 | 6,060 | 1.21M |
| January 26, 2026 | 6,230 | 6,100 | 6,100 | 6,250 | 6,000 | 477,815 |
| January 23, 2026 | 5,890 | 6,200 | 6,200 | 6,370 | 5,790 | 1.44M |
| January 22, 2026 | 6,000 | 5,880 | 5,880 | 6,080 | 5,850 | 790,943 |
| January 21, 2026 | 6,450 | 5,960 | 5,960 | 6,600 | 5,910 | 1.36M |
| January 20, 2026 | 6,320 | 6,330 | 6,330 | 6,800 | 6,210 | 1.79M |
| January 19, 2026 | 6,600 | 6,310 | 6,310 | 6,610 | 6,250 | 1.01M |
| January 16, 2026 | 6,470 | 6,520 | 6,520 | 6,610 | 6,340 | 1.56M |
| January 15, 2026 | 7,120 | 6,390 | 6,390 | 7,610 | 6,330 | 4.54M |
| January 14, 2026 | 6,200 | 7,230 | 7,230 | 7,910 | 6,120 | 14.08M |
| January 13, 2026 | 6,540 | 6,200 | 6,200 | 6,540 | 6,090 | 1.03M |
| January 12, 2026 | 6,500 | 6,480 | 6,480 | 6,720 | 6,380 | 775,223 |
| January 09, 2026 | 6,520 | 6,450 | 6,450 | 6,830 | 6,370 | 1.17M |
| January 08, 2026 | 6,670 | 6,500 | 6,500 | 6,740 | 6,430 | 1.03M |
| January 07, 2026 | 6,970 | 6,660 | 6,660 | 7,220 | 6,550 | 1.16M |
| January 06, 2026 | 7,100 | 6,920 | 6,920 | 7,290 | 6,660 | 944,408 |
| January 05, 2026 | 7,300 | 7,080 | 7,080 | 7,330 | 6,940 | 895,488 |
| January 02, 2026 | 7,150 | 7,280 | 7,280 | 7,390 | 6,900 | 888,333 |
| December 30, 2025 | 7,820 | 7,180 | 7,180 | 7,930 | 7,110 | 1.52M |
| December 29, 2025 | 8,040 | 7,680 | 7,680 | 8,050 | 7,560 | 1.28M |
| December 26, 2025 | 8,250 | 7,960 | 7,960 | 8,760 | 7,490 | 2.67M |
| December 24, 2025 | 9,610 | 8,250 | 8,250 | 9,700 | 8,250 | 3.19M |
| December 23, 2025 | 10,510 | 9,810 | 9,810 | 10,950 | 8,510 | 5.02M |
| December 22, 2025 | 10,500 | 10,900 | 10,900 | 10,950 | 9,500 | 1.46M |
| December 19, 2025 | 11,590 | 10,550 | 10,550 | 12,540 | 9,570 | 1.93M |
| December 18, 2025 | 10,020 | 11,810 | 11,810 | 13,100 | 10,020 | 3.54M |
| December 17, 2025 | 7,950 | 10,430 | 10,430 | 10,430 | 7,950 | 3.26M |
| December 16, 2025 | 7,940 | 8,030 | 8,030 | 8,180 | 7,230 | 1.73M |
| December 15, 2025 | 8,110 | 7,790 | 7,790 | 8,700 | 7,790 | 1.81M |
| December 12, 2025 | 8,650 | 8,100 | 8,100 | 9,650 | 7,940 | 40.58M |
| December 11, 2025 | 5,800 | 7,720 | 7,720 | 7,720 | 5,750 | 29.05M |
| December 10, 2025 | 5,120 | 5,940 | 5,940 | 6,220 | 4,905 | 24.07M |
| December 09, 2025 | 5,200 | 5,130 | 5,130 | 5,340 | 5,050 | 1.93M |
| December 08, 2025 | 5,600 | 5,140 | 5,140 | 5,660 | 5,110 | 2.46M |
| December 05, 2025 | 5,600 | 5,540 | 5,540 | 5,920 | 5,330 | 9.96M |
| December 04, 2025 | 6,650 | 5,430 | 5,430 | 6,870 | 5,400 | 18.1M |
| December 03, 2025 | 4,840 | 6,230 | 6,230 | 6,230 | 4,750 | 10.09M |
| December 02, 2025 | 4,360 | 4,795 | 4,795 | 4,995 | 4,300 | 6.13M |
| December 01, 2025 | 4,410 | 4,380 | 4,380 | 4,585 | 4,355 | 707,245 |
| November 28, 2025 | 4,545 | 4,440 | 4,440 | 4,730 | 4,400 | 1.14M |
| November 27, 2025 | 4,805 | 4,515 | 4,515 | 4,920 | 4,515 | 2.88M |
| November 26, 2025 | 5,500 | 4,710 | 4,710 | 5,600 | 4,645 | 6.67M |
| November 25, 2025 | 4,135 | 4,705 | 4,705 | 4,945 | 4,055 | 7.93M |
| November 24, 2025 | 4,270 | 4,120 | 4,120 | 4,270 | 4,010 | 333,894 |
| November 21, 2025 | 4,645 | 4,190 | 4,190 | 4,725 | 4,150 | 809,820 |