8,015.00
-15(-0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,005 | 8,015 | 8,015 | 8,040 | 8,005 | 171 |
| February 19, 2026 | 8,030 | 8,030 | 8,030 | 8,030 | 8,000 | 663 |
| February 13, 2026 | 8,070 | 8,070 | 8,070 | 8,070 | 8,070 | 437 |
| February 12, 2026 | 8,025 | 8,070 | 8,070 | 8,070 | 8,025 | 240 |
| February 11, 2026 | 7,995 | 8,000 | 8,000 | 8,010 | 7,980 | 802 |
| February 10, 2026 | 7,945 | 7,995 | 7,995 | 8,000 | 7,945 | 750 |
| February 09, 2026 | 7,935 | 7,945 | 7,945 | 7,960 | 7,935 | 48 |
| February 06, 2026 | 7,855 | 7,920 | 7,920 | 7,935 | 7,855 | 1,863 |
| February 05, 2026 | 7,975 | 7,935 | 7,935 | 7,980 | 7,935 | 1,255 |
| February 04, 2026 | 8,035 | 8,025 | 8,025 | 8,040 | 8,020 | 331 |
| February 03, 2026 | 8,010 | 8,045 | 8,045 | 8,045 | 8,010 | 5,252 |
| February 02, 2026 | 8,020 | 7,980 | 7,980 | 8,045 | 7,980 | 2,580 |
| January 30, 2026 | 8,125 | 8,100 | 8,100 | 8,125 | 8,080 | 2,201 |
| January 29, 2026 | 8,150 | 8,170 | 8,170 | 8,170 | 8,145 | 1,577 |
| January 28, 2026 | 8,120 | 8,195 | 8,195 | 8,195 | 8,120 | 2,733 |
| January 27, 2026 | 8,040 | 8,065 | 8,065 | 8,065 | 8,035 | 151 |
| January 26, 2026 | 8,040 | 8,090 | 8,090 | 8,095 | 8,040 | 3,769 |
| January 23, 2026 | 7,955 | 7,950 | 7,950 | 7,955 | 7,930 | 223 |
| January 22, 2026 | 7,930 | 7,920 | 7,920 | 7,960 | 7,920 | 2,559 |
| January 21, 2026 | 7,885 | 7,930 | 7,930 | 7,940 | 7,880 | 5,017 |
| January 20, 2026 | 7,910 | 7,895 | 7,895 | 7,910 | 7,880 | 1,952 |
| January 19, 2026 | 7,910 | 7,910 | 7,910 | 7,915 | 7,905 | 1,480 |
| January 16, 2026 | 7,920 | 7,905 | 7,905 | 7,920 | 7,905 | 131 |
| January 15, 2026 | 7,930 | 7,920 | 7,920 | 7,940 | 7,915 | 265 |
| January 14, 2026 | 7,900 | 7,890 | 7,890 | 7,905 | 7,875 | 2,585 |
| January 13, 2026 | 7,940 | 7,910 | 7,910 | 7,940 | 7,905 | 1,708 |
| January 12, 2026 | 7,990 | 7,940 | 7,940 | 7,990 | 7,930 | 511 |
| January 09, 2026 | 8,030 | 8,000 | 8,000 | 8,030 | 7,995 | 842 |
| January 08, 2026 | 8,050 | 8,040 | 8,040 | 8,050 | 8,035 | 364 |
| January 07, 2026 | 8,035 | 8,040 | 8,040 | 8,050 | 8,030 | 661 |
| January 06, 2026 | 8,040 | 8,065 | 8,065 | 8,065 | 8,040 | 332 |
| January 05, 2026 | 8,065 | 8,060 | 8,060 | 8,065 | 8,035 | 4,033 |
| January 02, 2026 | 8,095 | 8,080 | 8,080 | 8,095 | 8,060 | 1,353 |
| December 30, 2025 | 8,135 | 8,095 | 8,095 | 8,140 | 8,095 | 469 |
| December 29, 2025 | 8,090 | 8,105 | 8,105 | 8,130 | 8,090 | 11,354 |
| December 26, 2025 | 8,025 | 8,085 | 8,085 | 8,135 | 8,010 | 4,342 |
| December 24, 2025 | 7,930 | 8,025 | 8,025 | 8,030 | 7,900 | 4,424 |
| December 23, 2025 | 7,890 | 7,855 | 7,855 | 7,890 | 7,850 | 774 |
| December 22, 2025 | 7,910 | 7,885 | 7,885 | 7,910 | 7,865 | 1,015 |
| December 19, 2025 | 7,915 | 7,900 | 7,900 | 7,915 | 7,895 | 201 |
| December 18, 2025 | 7,905 | 7,900 | 7,900 | 7,920 | 7,880 | 187 |
| December 17, 2025 | 7,920 | 7,880 | 7,880 | 7,920 | 7,870 | 406 |
| December 16, 2025 | 7,935 | 7,905 | 7,905 | 7,940 | 7,905 | 761 |
| December 15, 2025 | 7,915 | 7,940 | 7,940 | 7,940 | 7,900 | 704 |
| December 12, 2025 | 7,905 | 7,925 | 7,925 | 7,940 | 7,905 | 403 |
| December 11, 2025 | 7,945 | 7,925 | 7,925 | 7,965 | 7,920 | 472 |
| December 10, 2025 | 7,930 | 7,940 | 7,940 | 7,950 | 7,920 | 1,175 |
| December 09, 2025 | 7,930 | 7,935 | 7,935 | 7,945 | 7,925 | 840 |
| December 08, 2025 | 7,930 | 7,950 | 7,950 | 7,950 | 7,930 | 269 |
| December 05, 2025 | 7,925 | 7,950 | 7,950 | 7,950 | 7,920 | 1,279 |
| December 04, 2025 | 7,945 | 7,925 | 7,925 | 7,965 | 7,920 | 328 |
| December 03, 2025 | 7,955 | 7,940 | 7,940 | 7,955 | 7,940 | 658 |
| December 02, 2025 | 7,930 | 7,955 | 7,955 | 7,960 | 7,930 | 301 |
| December 01, 2025 | 7,945 | 7,945 | 7,945 | 7,965 | 7,935 | 667 |
| November 28, 2025 | 7,970 | 7,945 | 7,945 | 7,980 | 7,945 | 213 |
| November 27, 2025 | 7,935 | 7,970 | 7,970 | 7,975 | 7,935 | 392 |
| November 26, 2025 | 7,960 | 7,960 | 7,960 | 8,015 | 7,960 | 623 |
| November 25, 2025 | 7,905 | 7,935 | 7,935 | 7,935 | 7,905 | 1,407 |
| November 24, 2025 | 7,940 | 7,910 | 7,910 | 7,940 | 7,910 | 2,651 |
| November 21, 2025 | 7,935 | 7,915 | 7,915 | 7,945 | 7,915 | 2,122 |